30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 183300 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 20243 |
| 3 | 20231208 | 183200 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 4 | 20231208 | 183100 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 5 | 20231208 | 183000 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 6 | 20231208 | 182900 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 7 | 20231208 | 182800 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 8 | 20231208 | 182700 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 9 | 20231208 | 182600 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 10 | 20231208 | 182500 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 11 | 20231208 | 182400 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 12 | 20231208 | 182300 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 13 | 20231208 | 182200 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 14 | 20231208 | 182100 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 15 | 20231208 | 182000 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 16 | 20231208 | 181900 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 17 | 20231208 | 181800 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 18 | 20231208 | 181700 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 19 | 20231208 | 181600 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 20 | 20231208 | 181500 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 21 | 20231208 | 181400 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 22 | 20231208 | 181300 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 23 | 20231208 | 181200 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 24 | 20231208 | 181100 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 25 | 20231208 | 181000 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 26 | 20231208 | 180900 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 27 | 20231208 | 180800 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 28 | 20231208 | 180700 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 29 | 20231208 | 180600 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 30 | 20231208 | 180500 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 31 | 20231208 | 180400 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 32 | 20231208 | 180300 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 20243 |
| 33 | 20231208 | 180200 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 34 | 20231208 | 180100 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 35 | 20231208 | 180000 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 36 | 20231208 | 175900 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 37 | 20231208 | 175800 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 38 | 20231208 | 175700 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 39 | 20231208 | 175600 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 40 | 20231208 | 175500 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 41 | 20231208 | 175400 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 42 | 20231208 | 175300 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 43 | 20231208 | 175200 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 44 | 20231208 | 175100 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 45 | 20231208 | 175000 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 46 | 20231208 | 174900 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 47 | 20231208 | 174800 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 48 | 20231208 | 174700 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 49 | 20231208 | 174600 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 50 | 20231208 | 174500 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 51 | 20231208 | 174400 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 52 | 20231208 | 174300 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 53 | 20231208 | 174200 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 54 | 20231208 | 174100 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 55 | 20231208 | 174000 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 56 | 20231208 | 173900 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 57 | 20231208 | 173800 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 58 | 20231208 | 173700 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 59 | 20231208 | 173600 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 60 | 20231208 | 173500 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 61 | 20231208 | 173400 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 62 | 20231208 | 173300 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 20243 |
| 63 | 20231208 | 173200 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 64 | 20231208 | 173100 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 65 | 20231208 | 173000 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 66 | 20231208 | 172900 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 67 | 20231208 | 172800 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 68 | 20231208 | 172700 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 69 | 20231208 | 172600 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 70 | 20231208 | 172500 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 71 | 20231208 | 172400 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 72 | 20231208 | 172300 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 73 | 20231208 | 172200 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 74 | 20231208 | 172100 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 75 | 20231208 | 172000 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 76 | 20231208 | 171900 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 77 | 20231208 | 171800 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 78 | 20231208 | 171700 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 79 | 20231208 | 171600 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 80 | 20231208 | 171500 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 81 | 20231208 | 171400 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 82 | 20231208 | 171300 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 83 | 20231208 | 171200 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 84 | 20231208 | 171100 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 85 | 20231208 | 171000 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 86 | 20231208 | 170900 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 87 | 20231208 | 170800 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 88 | 20231208 | 170700 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 89 | 20231208 | 170600 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 90 | 20231208 | 170500 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 91 | 20231208 | 170400 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 92 | 20231208 | 170300 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 20243 |
| 93 | 20231208 | 170200 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 94 | 20231208 | 170100 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 95 | 20231208 | 170000 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 96 | 20231208 | 165900 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 97 | 20231208 | 165800 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 98 | 20231208 | 165700 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 99 | 20231208 | 165600 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 100 | 20231208 | 165500 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 101 | 20231208 | 165400 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 102 | 20231208 | 165300 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 103 | 20231208 | 165200 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 104 | 20231208 | 165100 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 105 | 20231208 | 165000 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 106 | 20231208 | 164900 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 107 | 20231208 | 164800 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 108 | 20231208 | 164700 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 109 | 20231208 | 164600 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 110 | 20231208 | 164500 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 111 | 20231208 | 164400 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 112 | 20231208 | 164300 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 113 | 20231208 | 164200 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 114 | 20231208 | 164100 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 115 | 20231208 | 164000 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 116 | 20231208 | 163900 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 117 | 20231208 | 163800 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 118 | 20231208 | 163700 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 119 | 20231208 | 163600 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 120 | 20231208 | 163500 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 121 | 20231208 | 163400 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 122 | 20231208 | 163300 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 20243 |
| 123 | 20231208 | 163200 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 124 | 20231208 | 163100 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 125 | 20231208 | 163000 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 126 | 20231208 | 162900 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 127 | 20231208 | 162800 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 128 | 20231208 | 162700 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 129 | 20231208 | 162600 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 130 | 20231208 | 162500 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 131 | 20231208 | 162400 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 132 | 20231208 | 162300 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 133 | 20231208 | 162200 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 134 | 20231208 | 162100 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 135 | 20231208 | 162000 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 136 | 20231208 | 161900 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 137 | 20231208 | 161800 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 138 | 20231208 | 161700 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 139 | 20231208 | 161600 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 140 | 20231208 | 161500 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 141 | 20231208 | 161400 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 142 | 20231208 | 161300 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 143 | 20231208 | 161200 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 144 | 20231208 | 161100 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 145 | 20231208 | 161000 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 146 | 20231208 | 160900 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 147 | 20231208 | 160800 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 148 | 20231208 | 160700 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 149 | 20231208 | 160600 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 150 | 20231208 | 160500 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 151 | 20231208 | 160400 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 152 | 20231208 | 160300 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 20243 |
| 153 | 20231208 | 160200 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 154 | 20231208 | 160100 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 155 | 20231208 | 160000 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 156 | 20231208 | 155900 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 157 | 20231208 | 155800 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 158 | 20231208 | 155700 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 159 | 20231208 | 155600 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 160 | 20231208 | 155500 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 161 | 20231208 | 155400 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 162 | 20231208 | 155300 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 163 | 20231208 | 155200 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 164 | 20231208 | 155100 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 165 | 20231208 | 155000 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 166 | 20231208 | 154900 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 167 | 20231208 | 154800 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 168 | 20231208 | 154700 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 169 | 20231208 | 154600 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 170 | 20231208 | 154500 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 171 | 20231208 | 154400 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 172 | 20231208 | 154300 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 173 | 20231208 | 154200 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 174 | 20231208 | 154100 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 175 | 20231208 | 154000 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 176 | 20231208 | 153900 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 177 | 20231208 | 153800 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 178 | 20231208 | 153700 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 179 | 20231208 | 153600 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 180 | 20231208 | 153500 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 181 | 20231208 | 153400 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 182 | 20231208 | 153300 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 20243 |
| 183 | 20231208 | 153200 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 184 | 20231208 | 153100 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 185 | 20231208 | 153000 | 4962159000 | 29600 | 29600 | 29600 | 29600 | 20243 |
| 186 | 20231208 | 152900 | 4362966200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 187 | 20231208 | 152800 | 4362966200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 188 | 20231208 | 152700 | 4362966200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 189 | 20231208 | 152600 | 4362966200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 190 | 20231208 | 152500 | 4362966200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 191 | 20231208 | 152400 | 4362966200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 192 | 20231208 | 152300 | 4362966200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 193 | 20231208 | 152200 | 4362966200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 194 | 20231208 | 152100 | 4362966200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 195 | 20231208 | 152000 | 4362966200 | 29750 | 29750 | 29750 | 29750 | 0 |
| 196 | 20231208 | 151900 | 4362966200 | 29750 | 29750 | 29750 | 29700 | 919 |
| 197 | 20231208 | 151800 | 4335664500 | 29700 | 29700 | 29750 | 29700 | 323 |
| 198 | 20231208 | 151700 | 4326061200 | 29700 | 29750 | 29750 | 29700 | 160 |
| 199 | 20231208 | 151600 | 4321301600 | 29700 | 29700 | 29750 | 29700 | 335 |
| 200 | 20231208 | 151500 | 4311350650 | 29750 | 29700 | 29750 | 29700 | 117 |
| 201 | 20231208 | 151400 | 4307870250 | 29700 | 29750 | 29750 | 29700 | 210 |
| 202 | 20231208 | 151300 | 4301626100 | 29750 | 29700 | 29750 | 29700 | 197 |
| 203 | 20231208 | 151200 | 4295765800 | 29700 | 29750 | 29750 | 29700 | 124 |
| 204 | 20231208 | 151100 | 4292078700 | 29700 | 29750 | 29750 | 29700 | 49 |
| 205 | 20231208 | 151000 | 4290621650 | 29750 | 29700 | 29750 | 29700 | 87 |
| 206 | 20231208 | 150900 | 4288035850 | 29750 | 29750 | 29750 | 29700 | 30 |
| 207 | 20231208 | 150800 | 4287144050 | 29700 | 29750 | 29750 | 29700 | 78 |
| 208 | 20231208 | 150700 | 4284824500 | 29750 | 29700 | 29750 | 29700 | 315 |
| 209 | 20231208 | 150600 | 4275456800 | 29700 | 29750 | 29750 | 29700 | 192 |
| 210 | 20231208 | 150500 | 4269750200 | 29700 | 29750 | 29750 | 29700 | 70 |
| 211 | 20231208 | 150400 | 4267669600 | 29700 | 29650 | 29750 | 29650 | 351 |
| 212 | 20231208 | 150300 | 4257240100 | 29650 | 29650 | 29650 | 29600 | 1651 |
| 213 | 20231208 | 150200 | 4208288400 | 29650 | 29650 | 29650 | 29600 | 111 |
| 214 | 20231208 | 150100 | 4204997950 | 29650 | 29650 | 29650 | 29600 | 871 |
| 215 | 20231208 | 150000 | 4179173350 | 29650 | 29650 | 29650 | 29600 | 203 |
| 216 | 20231208 | 145900 | 4173154850 | 29600 | 29600 | 29650 | 29600 | 476 |
| 217 | 20231208 | 145800 | 4159050950 | 29650 | 29600 | 29650 | 29600 | 1119 |
| 218 | 20231208 | 145700 | 4125880950 | 29650 | 29650 | 29650 | 29600 | 287 |
| 219 | 20231208 | 145600 | 4117382100 | 29600 | 29650 | 29650 | 29600 | 898 |
| 220 | 20231208 | 145500 | 4090775300 | 29650 | 29600 | 29650 | 29600 | 205 |
| 221 | 20231208 | 145400 | 4084706550 | 29650 | 29600 | 29650 | 29600 | 206 |
| 222 | 20231208 | 145300 | 4078608700 | 29600 | 29600 | 29650 | 29600 | 364 |
| 223 | 20231208 | 145200 | 4067832050 | 29650 | 29650 | 29650 | 29600 | 191 |
| 224 | 20231208 | 145100 | 4062177400 | 29650 | 29600 | 29650 | 29600 | 1198 |
| 225 | 20231208 | 145000 | 4026674850 | 29600 | 29600 | 29650 | 29600 | 302 |
| 226 | 20231208 | 144900 | 4017729600 | 29650 | 29600 | 29650 | 29600 | 217 |
| 227 | 20231208 | 144800 | 4011303750 | 29600 | 29600 | 29650 | 29600 | 824 |
| 228 | 20231208 | 144700 | 3986890900 | 29650 | 29650 | 29650 | 29600 | 347 |
| 229 | 20231208 | 144600 | 3976612100 | 29650 | 29650 | 29650 | 29600 | 327 |
| 230 | 20231208 | 144500 | 3966930750 | 29650 | 29650 | 29650 | 29600 | 2637 |
| 231 | 20231208 | 144400 | 3888754650 | 29600 | 29600 | 29650 | 29600 | 246 |
| 232 | 20231208 | 144300 | 3881472850 | 29600 | 29650 | 29650 | 29600 | 646 |
| 233 | 20231208 | 144200 | 3862334450 | 29650 | 29600 | 29650 | 29600 | 319 |
| 234 | 20231208 | 144100 | 3852884400 | 29600 | 29600 | 29650 | 29600 | 742 |
| 235 | 20231208 | 144000 | 3830900100 | 29600 | 29600 | 29650 | 29600 | 403 |
| 236 | 20231208 | 143900 | 3818969700 | 29600 | 29600 | 29650 | 29600 | 184 |
| 237 | 20231208 | 143800 | 3813522400 | 29600 | 29600 | 29650 | 29600 | 748 |
| 238 | 20231208 | 143700 | 3791370650 | 29600 | 29600 | 29600 | 29600 | 165 |
| 239 | 20231208 | 143600 | 3786486650 | 29650 | 29600 | 29650 | 29600 | 604 |
| 240 | 20231208 | 143500 | 3768592200 | 29650 | 29600 | 29650 | 29600 | 992 |
| 241 | 20231208 | 143400 | 3739189000 | 29650 | 29600 | 29650 | 29600 | 730 |
| 242 | 20231208 | 143300 | 3717554350 | 29650 | 29600 | 29650 | 29600 | 1446 |
| 243 | 20231208 | 143200 | 3674699750 | 29600 | 29600 | 29650 | 29600 | 400 |
| 244 | 20231208 | 143100 | 3662848250 | 29600 | 29600 | 29650 | 29600 | 717 |
| 245 | 20231208 | 143000 | 3641604150 | 29600 | 29600 | 29650 | 29600 | 255 |
| 246 | 20231208 | 142900 | 3634054850 | 29600 | 29650 | 29650 | 29600 | 294 |
| 247 | 20231208 | 142800 | 3625345950 | 29650 | 29600 | 29650 | 29600 | 586 |
| 248 | 20231208 | 142700 | 3607991050 | 29650 | 29600 | 29650 | 29600 | 1750 |
| 249 | 20231208 | 142600 | 3556114300 | 29600 | 29650 | 29650 | 29600 | 461 |
| 250 | 20231208 | 142500 | 3542468300 | 29650 | 29650 | 29650 | 29600 | 333 |
| 251 | 20231208 | 142400 | 3532605700 | 29600 | 29600 | 29650 | 29600 | 610 |
| 252 | 20231208 | 142300 | 3514545900 | 29600 | 29650 | 29650 | 29600 | 576 |
| 253 | 20231208 | 142200 | 3497488300 | 29650 | 29650 | 29650 | 29600 | 348 |
| 254 | 20231208 | 142100 | 3487184900 | 29650 | 29600 | 29650 | 29600 | 406 |
| 255 | 20231208 | 142000 | 3475163950 | 29600 | 29650 | 29650 | 29600 | 232 |
| 256 | 20231208 | 141900 | 3468295250 | 29650 | 29650 | 29650 | 29600 | 989 |
| 257 | 20231208 | 141800 | 3438982500 | 29650 | 29650 | 29650 | 29600 | 633 |
| 258 | 20231208 | 141700 | 3420233250 | 29650 | 29600 | 29650 | 29600 | 496 |
| 259 | 20231208 | 141600 | 3405538400 | 29600 | 29650 | 29650 | 29600 | 1980 |
| 260 | 20231208 | 141500 | 3346840600 | 29650 | 29650 | 29650 | 29650 | 1142 |
| 261 | 20231208 | 141400 | 3312980300 | 29650 | 29650 | 29700 | 29650 | 369 |
| 262 | 20231208 | 141300 | 3302036950 | 29650 | 29650 | 29700 | 29650 | 1142 |
| 263 | 20231208 | 141200 | 3268174800 | 29650 | 29650 | 29700 | 29650 | 344 |
| 264 | 20231208 | 141100 | 3257972650 | 29650 | 29700 | 29700 | 29650 | 379 |
| 265 | 20231208 | 141000 | 3246733950 | 29700 | 29650 | 29700 | 29650 | 233 |
| 266 | 20231208 | 140900 | 3239822050 | 29700 | 29700 | 29700 | 29650 | 555 |
| 267 | 20231208 | 140800 | 3223352450 | 29650 | 29700 | 29700 | 29650 | 460 |
| 268 | 20231208 | 140700 | 3209711100 | 29650 | 29650 | 29700 | 29650 | 400 |
| 269 | 20231208 | 140600 | 3197850250 | 29650 | 29650 | 29700 | 29650 | 417 |
| 270 | 20231208 | 140500 | 3185483000 | 29650 | 29700 | 29700 | 29650 | 777 |
| 271 | 20231208 | 140400 | 3162417100 | 29700 | 29650 | 29700 | 29650 | 1600 |
| 272 | 20231208 | 140300 | 3114912050 | 29650 | 29700 | 29700 | 29650 | 403 |
| 273 | 20231208 | 140200 | 3102962250 | 29650 | 29650 | 29700 | 29650 | 460 |
| 274 | 20231208 | 140100 | 3089316700 | 29650 | 29650 | 29700 | 29650 | 376 |
| 275 | 20231208 | 140000 | 3078164700 | 29650 | 29750 | 29750 | 29650 | 2287 |
| 276 | 20231208 | 135900 | 3010268750 | 29700 | 29700 | 29750 | 29700 | 1410 |
| 277 | 20231208 | 135800 | 2968386750 | 29700 | 29750 | 29750 | 29700 | 466 |
| 278 | 20231208 | 135700 | 2954545050 | 29750 | 29700 | 29750 | 29700 | 338 |
| 279 | 20231208 | 135600 | 2944499050 | 29700 | 29750 | 29750 | 29700 | 750 |
| 280 | 20231208 | 135500 | 2922212750 | 29700 | 29750 | 29750 | 29700 | 466 |
| 281 | 20231208 | 135400 | 2908366400 | 29750 | 29700 | 29750 | 29700 | 652 |
| 282 | 20231208 | 135300 | 2888984250 | 29700 | 29750 | 29750 | 29700 | 2038 |
| 283 | 20231208 | 135200 | 2828377750 | 29750 | 29750 | 29750 | 29700 | 341 |
| 284 | 20231208 | 135100 | 2818233300 | 29750 | 29750 | 29800 | 29750 | 425 |
| 285 | 20231208 | 135000 | 2805579850 | 29750 | 29800 | 29800 | 29700 | 1402 |
| 286 | 20231208 | 134900 | 2763867700 | 29800 | 29750 | 29800 | 29750 | 267 |
| 287 | 20231208 | 134800 | 2755923400 | 29750 | 29750 | 29800 | 29750 | 360 |
| 288 | 20231208 | 134700 | 2745212900 | 29750 | 29800 | 29800 | 29750 | 46 |
| 289 | 20231208 | 134600 | 2743842400 | 29750 | 29800 | 29800 | 29750 | 110 |
| 290 | 20231208 | 134500 | 2740567550 | 29800 | 29750 | 29800 | 29750 | 299 |
| 291 | 20231208 | 134400 | 2731660450 | 29750 | 29800 | 29800 | 29750 | 185 |
| 292 | 20231208 | 134300 | 2726155400 | 29750 | 29750 | 29800 | 29750 | 103 |
| 293 | 20231208 | 134200 | 2723089250 | 29750 | 29750 | 29750 | 29750 | 102 |
| 294 | 20231208 | 134100 | 2720054750 | 29750 | 29750 | 29800 | 29750 | 380 |
| 295 | 20231208 | 134000 | 2708735100 | 29800 | 29750 | 29800 | 29750 | 369 |
| 296 | 20231208 | 133900 | 2697741300 | 29750 | 29750 | 29800 | 29750 | 596 |
| 297 | 20231208 | 133800 | 2679983750 | 29800 | 29750 | 29800 | 29750 | 322 |
| 298 | 20231208 | 133700 | 2670391450 | 29750 | 29750 | 29750 | 29750 | 10 |
| 299 | 20231208 | 133600 | 2670093950 | 29750 | 29800 | 29800 | 29750 | 477 |
| 300 | 20231208 | 133500 | 2655902900 | 29800 | 29800 | 29800 | 29750 | 708 |
| 301 | 20231208 | 133400 | 2634807700 | 29800 | 29800 | 29800 | 29800 | 87 |
| 302 | 20231208 | 133300 | 2632215100 | 29800 | 29750 | 29800 | 29750 | 233 |
| 303 | 20231208 | 133200 | 2625277700 | 29750 | 29800 | 29800 | 29750 | 90 |
| 304 | 20231208 | 133100 | 2622598950 | 29800 | 29750 | 29800 | 29750 | 68 |
| 305 | 20231208 | 133000 | 2620575650 | 29750 | 29800 | 29800 | 29750 | 475 |
| 306 | 20231208 | 132900 | 2606444350 | 29750 | 29800 | 29800 | 29750 | 383 |
| 307 | 20231208 | 132800 | 2595034150 | 29800 | 29750 | 29800 | 29750 | 71 |
| 308 | 20231208 | 132700 | 2592921350 | 29750 | 29750 | 29750 | 29750 | 1 |
| 309 | 20231208 | 132600 | 2592891600 | 29750 | 29750 | 29800 | 29750 | 176 |
| 310 | 20231208 | 132500 | 2587648300 | 29750 | 29850 | 29850 | 29750 | 3030 |
| 311 | 20231208 | 132400 | 2497380650 | 29850 | 29800 | 29850 | 29800 | 461 |
| 312 | 20231208 | 132300 | 2483619850 | 29800 | 29800 | 29850 | 29800 | 137 |
| 313 | 20231208 | 132200 | 2479533600 | 29800 | 29800 | 29800 | 29800 | 60 |
| 314 | 20231208 | 132100 | 2477745600 | 29800 | 29800 | 29850 | 29800 | 16 |
| 315 | 20231208 | 132000 | 2477268750 | 29850 | 29800 | 29850 | 29800 | 153 |
| 316 | 20231208 | 131900 | 2472704950 | 29800 | 29800 | 29800 | 29800 | 61 |
| 317 | 20231208 | 131800 | 2470887150 | 29850 | 29800 | 29850 | 29800 | 203 |
| 318 | 20231208 | 131700 | 2464832700 | 29800 | 29800 | 29800 | 29800 | 199 |
| 319 | 20231208 | 131600 | 2458902500 | 29800 | 29800 | 29800 | 29800 | 2 |
| 320 | 20231208 | 131500 | 2458842900 | 29850 | 29850 | 29850 | 29800 | 1237 |
| 321 | 20231208 | 131400 | 2421945450 | 29850 | 29850 | 29850 | 29850 | 26 |
| 322 | 20231208 | 131300 | 2421169350 | 29850 | 29850 | 29900 | 29850 | 43 |
| 323 | 20231208 | 131200 | 2419884050 | 29900 | 29800 | 29900 | 29800 | 115 |
| 324 | 20231208 | 131100 | 2416451300 | 29900 | 29900 | 29900 | 29850 | 370 |
| 325 | 20231208 | 131000 | 2405406250 | 29900 | 29850 | 29900 | 29850 | 112 |
| 326 | 20231208 | 130900 | 2402063000 | 29850 | 29850 | 29900 | 29850 | 4 |
| 327 | 20231208 | 130800 | 2401943550 | 29850 | 29850 | 29850 | 29850 | 635 |
| 328 | 20231208 | 130700 | 2382988800 | 29850 | 29850 | 29850 | 29850 | 1 |
| 329 | 20231208 | 130600 | 2382958950 | 29850 | 29850 | 29850 | 29850 | 3 |
| 330 | 20231208 | 130500 | 2382869400 | 29850 | 29850 | 29900 | 29850 | 11 |
| 331 | 20231208 | 130400 | 2382540700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 332 | 20231208 | 130300 | 2382540700 | 29850 | 29850 | 29850 | 29850 | 2 |
| 333 | 20231208 | 130200 | 2382481000 | 29900 | 29850 | 29900 | 29850 | 188 |
| 334 | 20231208 | 130100 | 2376862600 | 29850 | 29850 | 29850 | 29850 | 0 |
| 335 | 20231208 | 130000 | 2376862600 | 29850 | 29850 | 29850 | 29850 | 55 |
| 336 | 20231208 | 125900 | 2375220850 | 29800 | 29800 | 29850 | 29800 | 117 |
| 337 | 20231208 | 125800 | 2371728750 | 29850 | 29850 | 29850 | 29850 | 44 |
| 338 | 20231208 | 125700 | 2370415350 | 29850 | 29800 | 29850 | 29800 | 270 |
| 339 | 20231208 | 125600 | 2362361350 | 29800 | 29850 | 29850 | 29800 | 135 |
| 340 | 20231208 | 125500 | 2358331850 | 29800 | 29800 | 29850 | 29800 | 404 |
| 341 | 20231208 | 125400 | 2346272550 | 29850 | 29800 | 29850 | 29800 | 106 |
| 342 | 20231208 | 125300 | 2343108600 | 29800 | 29800 | 29850 | 29750 | 132 |
| 343 | 20231208 | 125200 | 2339172550 | 29800 | 29800 | 29800 | 29750 | 1262 |
| 344 | 20231208 | 125100 | 2301578150 | 29800 | 29750 | 29800 | 29750 | 79 |
| 345 | 20231208 | 125000 | 2299224550 | 29750 | 29750 | 29750 | 29750 | 4 |
| 346 | 20231208 | 124900 | 2299105550 | 29800 | 29800 | 29800 | 29750 | 30 |
| 347 | 20231208 | 124800 | 2298211700 | 29800 | 29800 | 29800 | 29750 | 53 |
| 348 | 20231208 | 124700 | 2296632800 | 29800 | 29750 | 29800 | 29750 | 72 |
| 349 | 20231208 | 124600 | 2294487450 | 29800 | 29800 | 29800 | 29800 | 342 |
| 350 | 20231208 | 124500 | 2284295850 | 29800 | 29800 | 29800 | 29800 | 2078 |
| 351 | 20231208 | 124400 | 2222371450 | 29850 | 29850 | 29850 | 29800 | 257 |
| 352 | 20231208 | 124300 | 2214700200 | 29850 | 29850 | 29850 | 29800 | 749 |
| 353 | 20231208 | 124200 | 2192342650 | 29850 | 29850 | 29850 | 29800 | 1252 |
| 354 | 20231208 | 124100 | 2154971250 | 29800 | 29850 | 29850 | 29800 | 952 |
| 355 | 20231208 | 124000 | 2126558550 | 29800 | 29800 | 29800 | 29800 | 0 |
| 356 | 20231208 | 123900 | 2126558550 | 29800 | 29800 | 29800 | 29800 | 102 |
| 357 | 20231208 | 123800 | 2123518950 | 29800 | 29800 | 29850 | 29800 | 12 |
| 358 | 20231208 | 123700 | 2123161100 | 29800 | 29800 | 29800 | 29800 | 201 |
| 359 | 20231208 | 123600 | 2117171300 | 29800 | 29800 | 29800 | 29800 | 334 |
| 360 | 20231208 | 123500 | 2107218100 | 29850 | 29800 | 29850 | 29750 | 479 |
| 361 | 20231208 | 123400 | 2092943100 | 29800 | 29800 | 29800 | 29750 | 679 |
| 362 | 20231208 | 123300 | 2072708950 | 29800 | 29750 | 29800 | 29750 | 426 |
| 363 | 20231208 | 123200 | 2060014250 | 29800 | 29750 | 29800 | 29700 | 444 |
| 364 | 20231208 | 123100 | 2046805250 | 29750 | 29750 | 29750 | 29750 | 134 |
| 365 | 20231208 | 123000 | 2042818750 | 29750 | 29750 | 29750 | 29700 | 211 |
| 366 | 20231208 | 122900 | 2036541600 | 29750 | 29750 | 29750 | 29700 | 711 |
| 367 | 20231208 | 122800 | 2015394650 | 29750 | 29750 | 29800 | 29700 | 524 |
| 368 | 20231208 | 122700 | 1999804850 | 29750 | 29750 | 29750 | 29750 | 204 |
| 369 | 20231208 | 122600 | 1993735850 | 29750 | 29750 | 29750 | 29700 | 280 |
| 370 | 20231208 | 122500 | 1985405950 | 29750 | 29750 | 29750 | 29700 | 120 |
| 371 | 20231208 | 122400 | 1981836000 | 29750 | 29700 | 29750 | 29700 | 532 |
| 372 | 20231208 | 122300 | 1966009050 | 29750 | 29700 | 29750 | 29700 | 476 |
| 373 | 20231208 | 122200 | 1951848650 | 29700 | 29650 | 29700 | 29650 | 105 |
| 374 | 20231208 | 122100 | 1948730250 | 29650 | 29650 | 29650 | 29650 | 1361 |
| 375 | 20231208 | 122000 | 1908376600 | 29600 | 29700 | 29700 | 29600 | 5739 |
| 376 | 20231208 | 121900 | 1738207800 | 29700 | 29650 | 29700 | 29650 | 1463 |
| 377 | 20231208 | 121800 | 1694826150 | 29650 | 29800 | 29800 | 29650 | 9523 |
| 378 | 20231208 | 121700 | 1411345250 | 29800 | 29800 | 29800 | 29800 | 6 |
| 379 | 20231208 | 121600 | 1411166450 | 29850 | 29800 | 29850 | 29800 | 1347 |
| 380 | 20231208 | 121500 | 1371025750 | 29850 | 29800 | 29850 | 29800 | 202 |
| 381 | 20231208 | 121400 | 1365006100 | 29850 | 29850 | 29850 | 29800 | 234 |
| 382 | 20231208 | 121300 | 1358021600 | 29850 | 29800 | 29850 | 29800 | 6 |
| 383 | 20231208 | 121200 | 1357842550 | 29850 | 29850 | 29850 | 29800 | 185 |
| 384 | 20231208 | 121100 | 1352320350 | 29850 | 29800 | 29850 | 29800 | 68 |
| 385 | 20231208 | 121000 | 1350291350 | 29850 | 29850 | 29850 | 29850 | 136 |
| 386 | 20231208 | 120900 | 1346231750 | 29800 | 29800 | 29800 | 29800 | 1 |
| 387 | 20231208 | 120800 | 1346201950 | 29800 | 29850 | 29850 | 29800 | 29 |
| 388 | 20231208 | 120700 | 1345336750 | 29850 | 29850 | 29850 | 29850 | 63 |
| 389 | 20231208 | 120600 | 1343456200 | 29850 | 29850 | 29850 | 29850 | 3 |
| 390 | 20231208 | 120500 | 1343366650 | 29850 | 29800 | 29850 | 29800 | 9 |
| 391 | 20231208 | 120400 | 1343098300 | 29800 | 29800 | 29800 | 29800 | 1 |
| 392 | 20231208 | 120300 | 1343068500 | 29850 | 29850 | 29850 | 29850 | 243 |
| 393 | 20231208 | 120200 | 1335814950 | 29800 | 29850 | 29850 | 29800 | 17 |
| 394 | 20231208 | 120100 | 1335307800 | 29800 | 29850 | 29850 | 29800 | 11 |
| 395 | 20231208 | 120000 | 1334979500 | 29850 | 29900 | 29900 | 29800 | 81 |
| 396 | 20231208 | 115900 | 1332561550 | 29900 | 29850 | 29900 | 29800 | 28 |
| 397 | 20231208 | 115800 | 1331725800 | 29850 | 29850 | 29850 | 29800 | 9 |
| 398 | 20231208 | 115700 | 1331457200 | 29850 | 29850 | 29850 | 29850 | 21 |
| 399 | 20231208 | 115600 | 1330830350 | 29850 | 29850 | 29850 | 29800 | 22 |
| 400 | 20231208 | 115500 | 1330173800 | 29850 | 29850 | 29850 | 29850 | 246 |
| 401 | 20231208 | 115400 | 1322830700 | 29850 | 29850 | 29850 | 29800 | 165 |
| 402 | 20231208 | 115300 | 1317905500 | 29800 | 29900 | 29900 | 29800 | 1442 |
| 403 | 20231208 | 115200 | 1274861750 | 29900 | 29900 | 29900 | 29850 | 144 |
| 404 | 20231208 | 115100 | 1270556300 | 29900 | 29900 | 29900 | 29900 | 28 |
| 405 | 20231208 | 115000 | 1269719100 | 29900 | 29900 | 29900 | 29850 | 23 |
| 406 | 20231208 | 114900 | 1269031600 | 29850 | 29900 | 29900 | 29850 | 133 |
| 407 | 20231208 | 114800 | 1265059950 | 29900 | 29900 | 29900 | 29850 | 18 |
| 408 | 20231208 | 114700 | 1264521850 | 29850 | 29900 | 29900 | 29850 | 21 |
| 409 | 20231208 | 114600 | 1263894250 | 29900 | 29900 | 29900 | 29850 | 112 |
| 410 | 20231208 | 114500 | 1260545700 | 29900 | 29850 | 29900 | 29850 | 23 |
| 411 | 20231208 | 114400 | 1259858350 | 29900 | 29850 | 29900 | 29850 | 66 |
| 412 | 20231208 | 114300 | 1257885250 | 29850 | 29850 | 29900 | 29850 | 19 |
| 413 | 20231208 | 114200 | 1257317700 | 29900 | 29900 | 29900 | 29850 | 130 |
| 414 | 20231208 | 114100 | 1253436200 | 29900 | 29900 | 29900 | 29850 | 27 |
| 415 | 20231208 | 114000 | 1252629150 | 29900 | 29900 | 29900 | 29900 | 37 |
| 416 | 20231208 | 113900 | 1251522850 | 29900 | 29900 | 29900 | 29850 | 17 |
| 417 | 20231208 | 113800 | 1251014650 | 29900 | 29900 | 29900 | 29850 | 50 |
| 418 | 20231208 | 113700 | 1249519900 | 29900 | 29900 | 29900 | 29900 | 13 |
| 419 | 20231208 | 113600 | 1249131200 | 29900 | 29900 | 29900 | 29900 | 15 |
| 420 | 20231208 | 113500 | 1248682700 | 29850 | 29850 | 29850 | 29800 | 95 |
| 421 | 20231208 | 113400 | 1245847200 | 29800 | 29900 | 29900 | 29800 | 1070 |
| 422 | 20231208 | 113300 | 1213907300 | 29900 | 29900 | 29900 | 29900 | 16 |
| 423 | 20231208 | 113200 | 1213428900 | 29900 | 29900 | 29900 | 29850 | 37 |
| 424 | 20231208 | 113100 | 1212322900 | 29900 | 29900 | 29900 | 29900 | 103 |
| 425 | 20231208 | 113000 | 1209243200 | 29900 | 29900 | 29900 | 29850 | 15 |
| 426 | 20231208 | 112900 | 1208794800 | 29850 | 29850 | 29900 | 29800 | 60 |
| 427 | 20231208 | 112800 | 1207003600 | 29850 | 29850 | 29900 | 29800 | 820 |
| 428 | 20231208 | 112700 | 1182526400 | 29850 | 29850 | 29900 | 29850 | 32 |
| 429 | 20231208 | 112600 | 1181570450 | 29850 | 29850 | 29900 | 29850 | 37 |
| 430 | 20231208 | 112500 | 1180465150 | 29850 | 29900 | 29900 | 29850 | 26 |
| 431 | 20231208 | 112400 | 1179688300 | 29850 | 29850 | 29900 | 29850 | 34 |
| 432 | 20231208 | 112300 | 1178672750 | 29850 | 29800 | 29900 | 29800 | 46 |
| 433 | 20231208 | 112200 | 1177298850 | 29800 | 29900 | 29900 | 29800 | 1337 |
| 434 | 20231208 | 112100 | 1137389250 | 29850 | 29850 | 29900 | 29850 | 349 |
| 435 | 20231208 | 112000 | 1126966800 | 29850 | 29900 | 29900 | 29850 | 33 |
| 436 | 20231208 | 111900 | 1125980800 | 29850 | 29900 | 29900 | 29850 | 31 |
| 437 | 20231208 | 111800 | 1125054700 | 29850 | 29900 | 29900 | 29850 | 37 |
| 438 | 20231208 | 111700 | 1123948550 | 29900 | 29850 | 29900 | 29850 | 30 |
| 439 | 20231208 | 111600 | 1123052200 | 29900 | 29900 | 29900 | 29850 | 45 |
| 440 | 20231208 | 111500 | 1121707100 | 29850 | 29900 | 29900 | 29850 | 32 |
| 441 | 20231208 | 111400 | 1120750400 | 29900 | 29850 | 29900 | 29850 | 21 |
| 442 | 20231208 | 111300 | 1120122750 | 29900 | 29900 | 29900 | 29850 | 21 |
| 443 | 20231208 | 111200 | 1119494950 | 29900 | 29850 | 29900 | 29850 | 19 |
| 444 | 20231208 | 111100 | 1118927200 | 29900 | 29850 | 29900 | 29850 | 21 |
| 445 | 20231208 | 111000 | 1118299550 | 29900 | 29900 | 29900 | 29900 | 20 |
| 446 | 20231208 | 110900 | 1117701550 | 29850 | 29900 | 29900 | 29850 | 21 |
| 447 | 20231208 | 110800 | 1117074100 | 29900 | 29900 | 29900 | 29850 | 104 |
| 448 | 20231208 | 110700 | 1113964700 | 29900 | 29850 | 29900 | 29850 | 29 |
| 449 | 20231208 | 110600 | 1113098200 | 29900 | 29850 | 29900 | 29850 | 16 |
| 450 | 20231208 | 110500 | 1112619950 | 29900 | 29900 | 29900 | 29850 | 70 |
| 451 | 20231208 | 110400 | 1110529350 | 29900 | 29900 | 29900 | 29850 | 332 |
| 452 | 20231208 | 110300 | 1100618200 | 29900 | 29900 | 29900 | 29900 | 35 |
| 453 | 20231208 | 110200 | 1099571700 | 29900 | 29850 | 29900 | 29850 | 24 |
| 454 | 20231208 | 110100 | 1098854750 | 29900 | 29850 | 29900 | 29850 | 73 |
| 455 | 20231208 | 110000 | 1096674800 | 29900 | 29900 | 29900 | 29850 | 151 |
| 456 | 20231208 | 105900 | 1092166350 | 29900 | 29950 | 29950 | 29900 | 209 |
| 457 | 20231208 | 105800 | 1085917100 | 29950 | 29950 | 29950 | 29900 | 17 |
| 458 | 20231208 | 105700 | 1085408000 | 29950 | 29950 | 29950 | 29950 | 7 |
| 459 | 20231208 | 105600 | 1085198350 | 29950 | 29900 | 29950 | 29900 | 178 |
| 460 | 20231208 | 105500 | 1079875900 | 29950 | 29950 | 30000 | 29900 | 111 |
| 461 | 20231208 | 105400 | 1076551700 | 30000 | 30000 | 30000 | 29950 | 47 |
| 462 | 20231208 | 105300 | 1075142200 | 30000 | 29950 | 30000 | 29950 | 40 |
| 463 | 20231208 | 105200 | 1073942400 | 29950 | 29950 | 30000 | 29950 | 40 |
| 464 | 20231208 | 105100 | 1072743400 | 30000 | 29950 | 30000 | 29950 | 53 |
| 465 | 20231208 | 105000 | 1071154200 | 29950 | 29950 | 29950 | 29900 | 101 |
| 466 | 20231208 | 104900 | 1068129450 | 29950 | 29950 | 29950 | 29950 | 82 |
| 467 | 20231208 | 104800 | 1065673550 | 29950 | 29950 | 29950 | 29900 | 91 |
| 468 | 20231208 | 104700 | 1062948200 | 29950 | 30000 | 30000 | 29900 | 288 |
| 469 | 20231208 | 104600 | 1054322100 | 30000 | 30000 | 30000 | 30000 | 438 |
| 470 | 20231208 | 104500 | 1041182100 | 30050 | 30100 | 30150 | 30050 | 715 |
| 471 | 20231208 | 104400 | 1019682600 | 30100 | 30100 | 30100 | 30050 | 452 |
| 472 | 20231208 | 104300 | 1006077700 | 30100 | 30100 | 30150 | 30100 | 478 |
| 473 | 20231208 | 104200 | 991678400 | 30150 | 30100 | 30150 | 30100 | 333 |
| 474 | 20231208 | 104100 | 981640150 | 30150 | 30150 | 30150 | 30100 | 386 |
| 475 | 20231208 | 104000 | 970002900 | 30150 | 30150 | 30150 | 30100 | 341 |
| 476 | 20231208 | 103900 | 959721850 | 30150 | 30150 | 30150 | 30050 | 474 |
| 477 | 20231208 | 103800 | 945438800 | 30150 | 30150 | 30150 | 30100 | 347 |
| 478 | 20231208 | 103700 | 934985750 | 30150 | 30100 | 30150 | 30050 | 566 |
| 479 | 20231208 | 103600 | 917936450 | 30100 | 30150 | 30150 | 30100 | 536 |
| 480 | 20231208 | 103500 | 901799650 | 30100 | 30150 | 30150 | 30050 | 509 |
| 481 | 20231208 | 103400 | 886469900 | 30150 | 30150 | 30150 | 30050 | 374 |
| 482 | 20231208 | 103300 | 875202300 | 30150 | 30150 | 30150 | 30150 | 376 |
| 483 | 20231208 | 103200 | 863865900 | 30150 | 30150 | 30150 | 30100 | 336 |
| 484 | 20231208 | 103100 | 853738750 | 30100 | 30150 | 30150 | 30050 | 473 |
| 485 | 20231208 | 103000 | 839494950 | 30150 | 30150 | 30150 | 30100 | 313 |
| 486 | 20231208 | 102900 | 830058500 | 30150 | 30100 | 30150 | 30050 | 554 |
| 487 | 20231208 | 102800 | 813367250 | 30100 | 30100 | 30150 | 30100 | 1310 |
| 488 | 20231208 | 102700 | 773928600 | 30100 | 30100 | 30100 | 30050 | 410 |
| 489 | 20231208 | 102600 | 761593700 | 30100 | 30050 | 30100 | 30050 | 338 |
| 490 | 20231208 | 102500 | 751420850 | 30050 | 30100 | 30100 | 30050 | 367 |
| 491 | 20231208 | 102400 | 740374400 | 30050 | 30000 | 30050 | 29950 | 1103 |
| 492 | 20231208 | 102300 | 707254850 | 30000 | 29950 | 30000 | 29950 | 296 |
| 493 | 20231208 | 102200 | 698375200 | 29950 | 29900 | 29950 | 29850 | 514 |
| 494 | 20231208 | 102100 | 683003600 | 29850 | 29900 | 29900 | 29850 | 819 |
| 495 | 20231208 | 102000 | 658515700 | 29950 | 29900 | 29950 | 29850 | 281 |
| 496 | 20231208 | 101900 | 650102350 | 29900 | 29900 | 29900 | 29900 | 285 |
| 497 | 20231208 | 101800 | 641580850 | 29850 | 29900 | 29900 | 29850 | 117 |
| 498 | 20231208 | 101700 | 638083200 | 29900 | 29900 | 29900 | 29900 | 5 |
| 499 | 20231208 | 101600 | 637933700 | 29900 | 29900 | 29900 | 29900 | 121 |
| 500 | 20231208 | 101500 | 634315800 | 29900 | 29900 | 29900 | 29900 | 18 |
| 501 | 20231208 | 101400 | 633777600 | 29900 | 29900 | 29900 | 29900 | 365 |
| 502 | 20231208 | 101300 | 622864100 | 29900 | 29850 | 29900 | 29850 | 730 |
| 503 | 20231208 | 101200 | 601037350 | 29900 | 29850 | 29900 | 29850 | 29 |
| 504 | 20231208 | 101100 | 600171500 | 29850 | 29950 | 29950 | 29850 | 116 |
| 505 | 20231208 | 101000 | 596703750 | 29950 | 29950 | 29950 | 29900 | 63 |
| 506 | 20231208 | 100900 | 594818300 | 29950 | 29900 | 29950 | 29900 | 23 |
| 507 | 20231208 | 100800 | 594130450 | 29900 | 29950 | 29950 | 29900 | 107 |
| 508 | 20231208 | 100700 | 590930800 | 29900 | 29900 | 29950 | 29900 | 35 |
| 509 | 20231208 | 100600 | 589884150 | 29900 | 29950 | 29950 | 29900 | 24 |
| 510 | 20231208 | 100500 | 589166450 | 29950 | 29900 | 29950 | 29850 | 199 |
| 511 | 20231208 | 100400 | 583220500 | 29900 | 29900 | 29900 | 29900 | 38 |
| 512 | 20231208 | 100300 | 582084300 | 29900 | 29900 | 29900 | 29900 | 15 |
| 513 | 20231208 | 100200 | 581635800 | 29900 | 29900 | 29900 | 29900 | 23 |
| 514 | 20231208 | 100100 | 580948100 | 29900 | 29900 | 29900 | 29900 | 165 |
| 515 | 20231208 | 100000 | 576014600 | 29900 | 29900 | 29900 | 29850 | 97 |
| 516 | 20231208 | 095900 | 573116300 | 29850 | 29900 | 29900 | 29850 | 43 |
| 517 | 20231208 | 095800 | 571832650 | 29850 | 29900 | 29900 | 29850 | 75 |
| 518 | 20231208 | 095700 | 569593150 | 29850 | 29900 | 29900 | 29850 | 32 |
| 519 | 20231208 | 095600 | 568636850 | 29900 | 29850 | 29900 | 29850 | 106 |
| 520 | 20231208 | 095500 | 565472450 | 29900 | 29950 | 29950 | 29900 | 65 |
| 521 | 20231208 | 095400 | 563528800 | 29950 | 29900 | 29950 | 29900 | 43 |
| 522 | 20231208 | 095300 | 562243000 | 29950 | 29950 | 29950 | 29950 | 3 |
| 523 | 20231208 | 095200 | 562153150 | 29950 | 29900 | 29950 | 29900 | 128 |
| 524 | 20231208 | 095100 | 558325800 | 29950 | 29950 | 29950 | 29950 | 2 |
| 525 | 20231208 | 095000 | 558265900 | 29950 | 29900 | 29950 | 29900 | 208 |
| 526 | 20231208 | 094900 | 552046550 | 29900 | 29900 | 29900 | 29900 | 83 |
| 527 | 20231208 | 094800 | 549564850 | 29900 | 29950 | 29950 | 29900 | 888 |
| 528 | 20231208 | 094700 | 523012250 | 29950 | 29950 | 29950 | 29950 | 187 |
| 529 | 20231208 | 094600 | 517411600 | 29950 | 29950 | 29950 | 29950 | 113 |
| 530 | 20231208 | 094500 | 514027250 | 29950 | 29900 | 29950 | 29900 | 3 |
| 531 | 20231208 | 094400 | 513937450 | 29950 | 29900 | 29950 | 29900 | 100 |
| 532 | 20231208 | 094300 | 510947200 | 29900 | 29900 | 29900 | 29850 | 615 |
| 533 | 20231208 | 094200 | 492559200 | 29900 | 29850 | 29900 | 29850 | 564 |
| 534 | 20231208 | 094100 | 475703150 | 29900 | 29900 | 29900 | 29850 | 156 |
| 535 | 20231208 | 094000 | 471043750 | 29900 | 29900 | 29900 | 29850 | 208 |
| 536 | 20231208 | 093900 | 464834700 | 29850 | 29950 | 29950 | 29800 | 2046 |
| 537 | 20231208 | 093800 | 403725300 | 29900 | 30000 | 30000 | 29900 | 1070 |
| 538 | 20231208 | 093700 | 371659550 | 30000 | 30000 | 30050 | 30000 | 206 |
| 539 | 20231208 | 093600 | 365479400 | 30000 | 30000 | 30000 | 30000 | 1060 |
| 540 | 20231208 | 093500 | 333679400 | 29950 | 30000 | 30000 | 29950 | 71 |
| 541 | 20231208 | 093400 | 331552750 | 29950 | 30050 | 30050 | 29950 | 1004 |
| 542 | 20231208 | 093300 | 301433350 | 30050 | 30050 | 30050 | 30050 | 5 |
| 543 | 20231208 | 093200 | 301283100 | 30050 | 30050 | 30050 | 30050 | 12 |
| 544 | 20231208 | 093100 | 300922500 | 30050 | 30050 | 30050 | 30000 | 113 |
| 545 | 20231208 | 093000 | 297526900 | 30050 | 30050 | 30050 | 30050 | 1156 |
| 546 | 20231208 | 092900 | 262789100 | 30050 | 30050 | 30050 | 30050 | 75 |
| 547 | 20231208 | 092800 | 260535350 | 30050 | 30000 | 30050 | 30000 | 15 |
| 548 | 20231208 | 092700 | 260084800 | 30050 | 30050 | 30050 | 30050 | 118 |
| 549 | 20231208 | 092600 | 256538900 | 30050 | 30050 | 30100 | 30000 | 55 |
| 550 | 20231208 | 092500 | 254886150 | 30050 | 30050 | 30100 | 30050 | 135 |
| 551 | 20231208 | 092400 | 250828750 | 30100 | 30100 | 30100 | 30050 | 513 |
| 552 | 20231208 | 092300 | 235388500 | 30050 | 30100 | 30100 | 30050 | 665 |
| 553 | 20231208 | 092200 | 215404250 | 30050 | 30100 | 30100 | 30050 | 15 |
| 554 | 20231208 | 092100 | 214952800 | 30050 | 30100 | 30100 | 30050 | 240 |
| 555 | 20231208 | 092000 | 207729750 | 30100 | 30100 | 30100 | 30050 | 34 |
| 556 | 20231208 | 091900 | 206706700 | 30100 | 30050 | 30100 | 30050 | 60 |
| 557 | 20231208 | 091800 | 204903450 | 30050 | 30100 | 30100 | 30050 | 86 |
| 558 | 20231208 | 091700 | 202318600 | 30100 | 30100 | 30100 | 30050 | 63 |
| 559 | 20231208 | 091600 | 200424850 | 30050 | 30050 | 30100 | 30050 | 125 |
| 560 | 20231208 | 091500 | 196667850 | 30100 | 30100 | 30100 | 30050 | 247 |
| 561 | 20231208 | 091400 | 189244200 | 30100 | 30100 | 30100 | 30050 | 26 |
| 562 | 20231208 | 091300 | 188462250 | 30100 | 30050 | 30100 | 30050 | 56 |
| 563 | 20231208 | 091200 | 186778850 | 30050 | 30050 | 30100 | 30050 | 75 |
| 564 | 20231208 | 091100 | 184523050 | 30100 | 30100 | 30100 | 30050 | 85 |
| 565 | 20231208 | 091000 | 181968050 | 30100 | 30050 | 30100 | 30000 | 300 |
| 566 | 20231208 | 090900 | 172953250 | 30000 | 30100 | 30100 | 30000 | 194 |
| 567 | 20231208 | 090800 | 167124250 | 30100 | 30100 | 30100 | 30050 | 43 |
| 568 | 20231208 | 090700 | 165830450 | 30050 | 30050 | 30050 | 30050 | 123 |
| 569 | 20231208 | 090600 | 162134300 | 30100 | 30050 | 30100 | 30050 | 106 |
| 570 | 20231208 | 090500 | 158948850 | 30050 | 30000 | 30050 | 29950 | 708 |
| 571 | 20231208 | 090400 | 137689000 | 30000 | 30000 | 30050 | 30000 | 312 |
| 572 | 20231208 | 090300 | 128328850 | 29950 | 29900 | 30000 | 29900 | 216 |
| 573 | 20231208 | 090200 | 121864250 | 29950 | 30000 | 30000 | 29850 | 2181 |
| 574 | 20231208 | 090100 | 56484150 | 30000 | 29950 | 30100 | 29950 | 787 |
| 575 | 20231208 | 090000 | 32826850 | 29950 | 30100 | 30150 | 29950 | 1090 |