31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 183300 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 6623 |
| 3 | 20231207 | 183200 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20231207 | 183100 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20231207 | 183000 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20231207 | 182900 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20231207 | 182800 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20231207 | 182700 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20231207 | 182600 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20231207 | 182500 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20231207 | 182400 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20231207 | 182300 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20231207 | 182200 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20231207 | 182100 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20231207 | 182000 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20231207 | 181900 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20231207 | 181800 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20231207 | 181700 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20231207 | 181600 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20231207 | 181500 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20231207 | 181400 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20231207 | 181300 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20231207 | 181200 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20231207 | 181100 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20231207 | 181000 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20231207 | 180900 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20231207 | 180800 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20231207 | 180700 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20231207 | 180600 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20231207 | 180500 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20231207 | 180400 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20231207 | 180300 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 6623 |
| 33 | 20231207 | 180200 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20231207 | 180100 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20231207 | 180000 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20231207 | 175900 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20231207 | 175800 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20231207 | 175700 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20231207 | 175600 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20231207 | 175500 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20231207 | 175400 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20231207 | 175300 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20231207 | 175200 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20231207 | 175100 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20231207 | 175000 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20231207 | 174900 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20231207 | 174800 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20231207 | 174700 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20231207 | 174600 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20231207 | 174500 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20231207 | 174400 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20231207 | 174300 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20231207 | 174200 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20231207 | 174100 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20231207 | 174000 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20231207 | 173900 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20231207 | 173800 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20231207 | 173700 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20231207 | 173600 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20231207 | 173500 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20231207 | 173400 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20231207 | 173300 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 6623 |
| 63 | 20231207 | 173200 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20231207 | 173100 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20231207 | 173000 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20231207 | 172900 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20231207 | 172800 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20231207 | 172700 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20231207 | 172600 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20231207 | 172500 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20231207 | 172400 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20231207 | 172300 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20231207 | 172200 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20231207 | 172100 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20231207 | 172000 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20231207 | 171900 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20231207 | 171800 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20231207 | 171700 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20231207 | 171600 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20231207 | 171500 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20231207 | 171400 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20231207 | 171300 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20231207 | 171200 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20231207 | 171100 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20231207 | 171000 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20231207 | 170900 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20231207 | 170800 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20231207 | 170700 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20231207 | 170600 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20231207 | 170500 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20231207 | 170400 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20231207 | 170300 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 6623 |
| 93 | 20231207 | 170200 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20231207 | 170100 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20231207 | 170000 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20231207 | 165900 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20231207 | 165800 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20231207 | 165700 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20231207 | 165600 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20231207 | 165500 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20231207 | 165400 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20231207 | 165300 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20231207 | 165200 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20231207 | 165100 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20231207 | 165000 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20231207 | 164900 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20231207 | 164800 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20231207 | 164700 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20231207 | 164600 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20231207 | 164500 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20231207 | 164400 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20231207 | 164300 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20231207 | 164200 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20231207 | 164100 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20231207 | 164000 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20231207 | 163900 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20231207 | 163800 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20231207 | 163700 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20231207 | 163600 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20231207 | 163500 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20231207 | 163400 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20231207 | 163300 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 6623 |
| 123 | 20231207 | 163200 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20231207 | 163100 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20231207 | 163000 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20231207 | 162900 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20231207 | 162800 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20231207 | 162700 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20231207 | 162600 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20231207 | 162500 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20231207 | 162400 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20231207 | 162300 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20231207 | 162200 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20231207 | 162100 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20231207 | 162000 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20231207 | 161900 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20231207 | 161800 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20231207 | 161700 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20231207 | 161600 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20231207 | 161500 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20231207 | 161400 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20231207 | 161300 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20231207 | 161200 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20231207 | 161100 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20231207 | 161000 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20231207 | 160900 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20231207 | 160800 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20231207 | 160700 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20231207 | 160600 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20231207 | 160500 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20231207 | 160400 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20231207 | 160300 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 6623 |
| 153 | 20231207 | 160200 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20231207 | 160100 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20231207 | 160000 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20231207 | 155900 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20231207 | 155800 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20231207 | 155700 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20231207 | 155600 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20231207 | 155500 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20231207 | 155400 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20231207 | 155300 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20231207 | 155200 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20231207 | 155100 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20231207 | 155000 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20231207 | 154900 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20231207 | 154800 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20231207 | 154700 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20231207 | 154600 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20231207 | 154500 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20231207 | 154400 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20231207 | 154300 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20231207 | 154200 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20231207 | 154100 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20231207 | 154000 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20231207 | 153900 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20231207 | 153800 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20231207 | 153700 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20231207 | 153600 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20231207 | 153500 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20231207 | 153400 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20231207 | 153300 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 6623 |
| 183 | 20231207 | 153200 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20231207 | 153100 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 185 | 20231207 | 153000 | 13690218100 | 30200 | 30200 | 30200 | 30200 | 6623 |
| 186 | 20231207 | 152900 | 13490203500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 187 | 20231207 | 152800 | 13490203500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 188 | 20231207 | 152700 | 13490203500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 189 | 20231207 | 152600 | 13490203500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 190 | 20231207 | 152500 | 13490203500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 191 | 20231207 | 152400 | 13490203500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 192 | 20231207 | 152300 | 13490203500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 193 | 20231207 | 152200 | 13490203500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 194 | 20231207 | 152100 | 13490203500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 195 | 20231207 | 152000 | 13490203500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 196 | 20231207 | 151900 | 13490203500 | 30200 | 30200 | 30250 | 30150 | 1158 |
| 197 | 20231207 | 151800 | 13455220350 | 30200 | 30200 | 30250 | 30200 | 376 |
| 198 | 20231207 | 151700 | 13443856000 | 30250 | 30200 | 30250 | 30200 | 449 |
| 199 | 20231207 | 151600 | 13430293550 | 30200 | 30200 | 30250 | 30200 | 569 |
| 200 | 20231207 | 151500 | 13413105750 | 30200 | 30200 | 30200 | 30150 | 290 |
| 201 | 20231207 | 151400 | 13404351800 | 30200 | 30200 | 30250 | 30150 | 1492 |
| 202 | 20231207 | 151300 | 13359296350 | 30150 | 30150 | 30150 | 30150 | 560 |
| 203 | 20231207 | 151200 | 13342412350 | 30200 | 30250 | 30250 | 30200 | 438 |
| 204 | 20231207 | 151100 | 13329184600 | 30200 | 30200 | 30250 | 30200 | 2383 |
| 205 | 20231207 | 151000 | 13257184950 | 30200 | 30250 | 30250 | 30200 | 931 |
| 206 | 20231207 | 150900 | 13229042750 | 30200 | 30250 | 30250 | 30200 | 232 |
| 207 | 20231207 | 150800 | 13222033350 | 30250 | 30300 | 30300 | 30200 | 825 |
| 208 | 20231207 | 150700 | 13197075050 | 30300 | 30250 | 30300 | 30200 | 1402 |
| 209 | 20231207 | 150600 | 13154670300 | 30250 | 30200 | 30250 | 30200 | 514 |
| 210 | 20231207 | 150500 | 13139131550 | 30200 | 30250 | 30250 | 30200 | 276 |
| 211 | 20231207 | 150400 | 13130785300 | 30250 | 30250 | 30250 | 30200 | 88 |
| 212 | 20231207 | 150300 | 13128126300 | 30250 | 30200 | 30250 | 30200 | 603 |
| 213 | 20231207 | 150200 | 13109915650 | 30200 | 30200 | 30200 | 30200 | 303 |
| 214 | 20231207 | 150100 | 13100765050 | 30200 | 30300 | 30300 | 30200 | 221 |
| 215 | 20231207 | 150000 | 13094090650 | 30200 | 30250 | 30300 | 30200 | 451 |
| 216 | 20231207 | 145900 | 13080452900 | 30250 | 30250 | 30250 | 30200 | 912 |
| 217 | 20231207 | 145800 | 13052886700 | 30200 | 30200 | 30200 | 30200 | 58 |
| 218 | 20231207 | 145700 | 13051135100 | 30250 | 30300 | 30300 | 30250 | 1016 |
| 219 | 20231207 | 145600 | 13020392050 | 30300 | 30250 | 30300 | 30250 | 174 |
| 220 | 20231207 | 145500 | 13015123300 | 30250 | 30250 | 30300 | 30250 | 170 |
| 221 | 20231207 | 145400 | 13009978150 | 30300 | 30300 | 30300 | 30250 | 177 |
| 222 | 20231207 | 145300 | 13004618250 | 30250 | 30300 | 30300 | 30250 | 230 |
| 223 | 20231207 | 145200 | 12997649550 | 30250 | 30300 | 30300 | 30250 | 91 |
| 224 | 20231207 | 145100 | 12994893950 | 30300 | 30200 | 30300 | 30200 | 669 |
| 225 | 20231207 | 145000 | 12974654450 | 30200 | 30200 | 30250 | 30200 | 63 |
| 226 | 20231207 | 144900 | 12972749000 | 30150 | 30200 | 30200 | 30150 | 829 |
| 227 | 20231207 | 144800 | 12947715850 | 30150 | 30150 | 30200 | 30150 | 179 |
| 228 | 20231207 | 144700 | 12942315100 | 30150 | 30150 | 30200 | 30150 | 578 |
| 229 | 20231207 | 144600 | 12924886100 | 30200 | 30150 | 30200 | 30150 | 270 |
| 230 | 20231207 | 144500 | 12916738700 | 30100 | 30150 | 30150 | 30100 | 278 |
| 231 | 20231207 | 144400 | 12908357400 | 30150 | 30150 | 30150 | 30100 | 134 |
| 232 | 20231207 | 144300 | 12904317850 | 30150 | 30200 | 30200 | 30150 | 316 |
| 233 | 20231207 | 144200 | 12894785700 | 30150 | 30200 | 30200 | 30150 | 1897 |
| 234 | 20231207 | 144100 | 12837587600 | 30150 | 30200 | 30200 | 30100 | 4016 |
| 235 | 20231207 | 144000 | 12716429950 | 30200 | 30250 | 30250 | 30200 | 277 |
| 236 | 20231207 | 143900 | 12708051600 | 30300 | 30250 | 30300 | 30250 | 872 |
| 237 | 20231207 | 143800 | 12681668350 | 30250 | 30300 | 30300 | 30250 | 214 |
| 238 | 20231207 | 143700 | 12675192650 | 30250 | 30250 | 30300 | 30250 | 351 |
| 239 | 20231207 | 143600 | 12664574650 | 30250 | 30300 | 30350 | 30200 | 1611 |
| 240 | 20231207 | 143500 | 12615808050 | 30300 | 30400 | 30400 | 30200 | 10163 |
| 241 | 20231207 | 143400 | 12307773250 | 30400 | 30400 | 30450 | 30400 | 581 |
| 242 | 20231207 | 143300 | 12290086100 | 30400 | 30400 | 30450 | 30350 | 1174 |
| 243 | 20231207 | 143200 | 12254394250 | 30350 | 30350 | 30400 | 30350 | 134 |
| 244 | 20231207 | 143100 | 12250325100 | 30350 | 30350 | 30400 | 30350 | 260 |
| 245 | 20231207 | 143000 | 12242424800 | 30350 | 30400 | 30400 | 30350 | 200 |
| 246 | 20231207 | 142900 | 12236350150 | 30400 | 30400 | 30400 | 30350 | 376 |
| 247 | 20231207 | 142800 | 12224919800 | 30350 | 30400 | 30400 | 30350 | 84 |
| 248 | 20231207 | 142700 | 12222366350 | 30400 | 30400 | 30400 | 30350 | 94 |
| 249 | 20231207 | 142600 | 12219512850 | 30350 | 30450 | 30450 | 30350 | 693 |
| 250 | 20231207 | 142500 | 12198441750 | 30400 | 30400 | 30450 | 30400 | 411 |
| 251 | 20231207 | 142400 | 12185942750 | 30400 | 30350 | 30400 | 30350 | 141 |
| 252 | 20231207 | 142300 | 12181656550 | 30400 | 30400 | 30400 | 30350 | 98 |
| 253 | 20231207 | 142200 | 12178678400 | 30350 | 30400 | 30400 | 30350 | 1588 |
| 254 | 20231207 | 142100 | 12130454650 | 30350 | 30350 | 30400 | 30300 | 1404 |
| 255 | 20231207 | 142000 | 12087841350 | 30350 | 30350 | 30350 | 30300 | 574 |
| 256 | 20231207 | 141900 | 12070427450 | 30300 | 30400 | 30400 | 30300 | 990 |
| 257 | 20231207 | 141800 | 12040386750 | 30400 | 30300 | 30400 | 30300 | 561 |
| 258 | 20231207 | 141700 | 12023358000 | 30350 | 30350 | 30350 | 30300 | 340 |
| 259 | 20231207 | 141600 | 12013042700 | 30350 | 30300 | 30350 | 30300 | 1269 |
| 260 | 20231207 | 141500 | 11974533700 | 30350 | 30350 | 30400 | 30300 | 3118 |
| 261 | 20231207 | 141400 | 11879921200 | 30350 | 30400 | 30400 | 30350 | 131 |
| 262 | 20231207 | 141300 | 11875940700 | 30350 | 30400 | 30400 | 30350 | 319 |
| 263 | 20231207 | 141200 | 11866253450 | 30400 | 30400 | 30400 | 30350 | 391 |
| 264 | 20231207 | 141100 | 11854383050 | 30400 | 30450 | 30450 | 30350 | 1811 |
| 265 | 20231207 | 141000 | 11799332200 | 30400 | 30500 | 30500 | 30400 | 1456 |
| 266 | 20231207 | 140900 | 11755063550 | 30450 | 30450 | 30450 | 30400 | 1028 |
| 267 | 20231207 | 140800 | 11723766000 | 30400 | 30450 | 30450 | 30400 | 75 |
| 268 | 20231207 | 140700 | 11721482500 | 30450 | 30500 | 30500 | 30400 | 2544 |
| 269 | 20231207 | 140600 | 11644086250 | 30500 | 30500 | 30500 | 30500 | 320 |
| 270 | 20231207 | 140500 | 11634326250 | 30500 | 30500 | 30500 | 30450 | 342 |
| 271 | 20231207 | 140400 | 11623896250 | 30500 | 30450 | 30500 | 30450 | 712 |
| 272 | 20231207 | 140300 | 11602193400 | 30450 | 30450 | 30450 | 30450 | 650 |
| 273 | 20231207 | 140200 | 11582400900 | 30450 | 30500 | 30500 | 30450 | 1472 |
| 274 | 20231207 | 140100 | 11537578250 | 30450 | 30500 | 30500 | 30450 | 274 |
| 275 | 20231207 | 140000 | 11529227250 | 30500 | 30500 | 30500 | 30450 | 175 |
| 276 | 20231207 | 135900 | 11523891250 | 30500 | 30500 | 30500 | 30450 | 190 |
| 277 | 20231207 | 135800 | 11518096900 | 30500 | 30500 | 30550 | 30500 | 346 |
| 278 | 20231207 | 135700 | 11507532850 | 30550 | 30550 | 30550 | 30500 | 248 |
| 279 | 20231207 | 135600 | 11499966100 | 30550 | 30500 | 30550 | 30450 | 195 |
| 280 | 20231207 | 135500 | 11494019650 | 30450 | 30500 | 30500 | 30400 | 1041 |
| 281 | 20231207 | 135400 | 11462319200 | 30500 | 30500 | 30500 | 30450 | 1263 |
| 282 | 20231207 | 135300 | 11423835250 | 30500 | 30500 | 30550 | 30500 | 714 |
| 283 | 20231207 | 135200 | 11402056000 | 30550 | 30450 | 30550 | 30450 | 3856 |
| 284 | 20231207 | 135100 | 11284455150 | 30450 | 30450 | 30450 | 30400 | 1067 |
| 285 | 20231207 | 135000 | 11251973300 | 30450 | 30550 | 30550 | 30450 | 1732 |
| 286 | 20231207 | 134900 | 11199175800 | 30500 | 30550 | 30550 | 30450 | 4210 |
| 287 | 20231207 | 134800 | 11070780500 | 30500 | 30600 | 30600 | 30500 | 1897 |
| 288 | 20231207 | 134700 | 11012852750 | 30550 | 30600 | 30650 | 30550 | 2509 |
| 289 | 20231207 | 134600 | 10936096100 | 30650 | 30700 | 30700 | 30650 | 2272 |
| 290 | 20231207 | 134500 | 10866445800 | 30700 | 30700 | 30750 | 30700 | 787 |
| 291 | 20231207 | 134400 | 10842284650 | 30700 | 30700 | 30700 | 30650 | 63 |
| 292 | 20231207 | 134300 | 10840351950 | 30650 | 30700 | 30700 | 30650 | 196 |
| 293 | 20231207 | 134200 | 10834340500 | 30700 | 30650 | 30700 | 30600 | 471 |
| 294 | 20231207 | 134100 | 10819905500 | 30650 | 30700 | 30700 | 30650 | 1576 |
| 295 | 20231207 | 134000 | 10771595600 | 30700 | 30750 | 30750 | 30650 | 606 |
| 296 | 20231207 | 133900 | 10752985300 | 30750 | 30750 | 30800 | 30700 | 751 |
| 297 | 20231207 | 133800 | 10729919100 | 30750 | 30750 | 30800 | 30750 | 80 |
| 298 | 20231207 | 133700 | 10727456150 | 30750 | 30650 | 30750 | 30650 | 602 |
| 299 | 20231207 | 133600 | 10708988100 | 30700 | 30750 | 30800 | 30700 | 3112 |
| 300 | 20231207 | 133500 | 10613390600 | 30750 | 30850 | 30900 | 30750 | 3217 |
| 301 | 20231207 | 133400 | 10514242600 | 30900 | 30950 | 30950 | 30900 | 1151 |
| 302 | 20231207 | 133300 | 10478671450 | 30900 | 31000 | 31000 | 30900 | 381 |
| 303 | 20231207 | 133200 | 10466876000 | 30950 | 30950 | 31000 | 30950 | 376 |
| 304 | 20231207 | 133100 | 10455233950 | 31000 | 30900 | 31000 | 30850 | 947 |
| 305 | 20231207 | 133000 | 10425967800 | 30900 | 30950 | 30950 | 30850 | 707 |
| 306 | 20231207 | 132900 | 10404117700 | 30900 | 31050 | 31050 | 30900 | 2898 |
| 307 | 20231207 | 132800 | 10314383000 | 31000 | 31100 | 31100 | 30950 | 1236 |
| 308 | 20231207 | 132700 | 10276039150 | 31050 | 31100 | 31100 | 31000 | 1272 |
| 309 | 20231207 | 132600 | 10236530600 | 31100 | 31000 | 31100 | 31000 | 1139 |
| 310 | 20231207 | 132500 | 10201149600 | 31050 | 31000 | 31050 | 30950 | 1349 |
| 311 | 20231207 | 132400 | 10159279350 | 31000 | 31000 | 31000 | 30950 | 1594 |
| 312 | 20231207 | 132300 | 10109869250 | 30950 | 31050 | 31050 | 30950 | 1892 |
| 313 | 20231207 | 132200 | 10051194850 | 31050 | 31000 | 31050 | 30950 | 1403 |
| 314 | 20231207 | 132100 | 10007691600 | 31000 | 31050 | 31050 | 30950 | 3425 |
| 315 | 20231207 | 132000 | 9901518950 | 31000 | 31050 | 31100 | 31000 | 3054 |
| 316 | 20231207 | 131900 | 9806753200 | 31100 | 31050 | 31100 | 31000 | 2942 |
| 317 | 20231207 | 131800 | 9715339500 | 31050 | 31050 | 31100 | 31000 | 4085 |
| 318 | 20231207 | 131700 | 9588493350 | 31050 | 30900 | 31100 | 30900 | 17923 |
| 319 | 20231207 | 131600 | 9032984100 | 30850 | 30750 | 30850 | 30750 | 3637 |
| 320 | 20231207 | 131500 | 8920933550 | 30750 | 30750 | 30800 | 30750 | 1155 |
| 321 | 20231207 | 131400 | 8885417100 | 30750 | 30800 | 30800 | 30750 | 147 |
| 322 | 20231207 | 131300 | 8880890400 | 30800 | 30800 | 30800 | 30800 | 57 |
| 323 | 20231207 | 131200 | 8879134800 | 30800 | 30800 | 30800 | 30800 | 50 |
| 324 | 20231207 | 131100 | 8877594800 | 30800 | 30800 | 30800 | 30800 | 486 |
| 325 | 20231207 | 131000 | 8862626000 | 30800 | 30850 | 30850 | 30800 | 890 |
| 326 | 20231207 | 130900 | 8835205200 | 30850 | 30850 | 30850 | 30800 | 602 |
| 327 | 20231207 | 130800 | 8816633850 | 30850 | 30900 | 30900 | 30850 | 301 |
| 328 | 20231207 | 130700 | 8807345000 | 30850 | 30850 | 30900 | 30850 | 379 |
| 329 | 20231207 | 130600 | 8795650650 | 30900 | 30850 | 30900 | 30800 | 436 |
| 330 | 20231207 | 130500 | 8782209900 | 30900 | 30850 | 30900 | 30850 | 505 |
| 331 | 20231207 | 130400 | 8766630500 | 30850 | 30850 | 30900 | 30850 | 240 |
| 332 | 20231207 | 130300 | 8759223750 | 30850 | 30900 | 30900 | 30850 | 196 |
| 333 | 20231207 | 130200 | 8753168100 | 30900 | 30900 | 30900 | 30900 | 289 |
| 334 | 20231207 | 130100 | 8744238000 | 30900 | 30850 | 30900 | 30800 | 1358 |
| 335 | 20231207 | 130000 | 8702346150 | 30850 | 30900 | 30900 | 30850 | 396 |
| 336 | 20231207 | 125900 | 8690127000 | 30850 | 30850 | 30900 | 30850 | 392 |
| 337 | 20231207 | 125800 | 8678028800 | 30850 | 30900 | 30900 | 30850 | 324 |
| 338 | 20231207 | 125700 | 8668027300 | 30900 | 30900 | 30900 | 30900 | 215 |
| 339 | 20231207 | 125600 | 8661383800 | 30850 | 30900 | 30900 | 30850 | 238 |
| 340 | 20231207 | 125500 | 8654030650 | 30850 | 30850 | 30900 | 30850 | 407 |
| 341 | 20231207 | 125400 | 8641461150 | 30850 | 30850 | 30900 | 30800 | 835 |
| 342 | 20231207 | 125300 | 8615701200 | 30850 | 30900 | 30900 | 30850 | 867 |
| 343 | 20231207 | 125200 | 8588919750 | 30900 | 30750 | 30900 | 30750 | 3805 |
| 344 | 20231207 | 125100 | 8471679550 | 30750 | 30750 | 30800 | 30750 | 732 |
| 345 | 20231207 | 125000 | 8449170250 | 30750 | 30700 | 30750 | 30700 | 278 |
| 346 | 20231207 | 124900 | 8440626800 | 30700 | 30700 | 30750 | 30700 | 183 |
| 347 | 20231207 | 124800 | 8435003650 | 30750 | 30750 | 30750 | 30700 | 122 |
| 348 | 20231207 | 124700 | 8431254950 | 30750 | 30750 | 30800 | 30750 | 385 |
| 349 | 20231207 | 124600 | 8419416150 | 30750 | 30800 | 30800 | 30750 | 129 |
| 350 | 20231207 | 124500 | 8415443150 | 30800 | 30800 | 30850 | 30750 | 374 |
| 351 | 20231207 | 124400 | 8403923200 | 30800 | 30800 | 30800 | 30800 | 460 |
| 352 | 20231207 | 124300 | 8389755200 | 30800 | 30800 | 30800 | 30750 | 732 |
| 353 | 20231207 | 124200 | 8367210800 | 30800 | 30750 | 30800 | 30700 | 411 |
| 354 | 20231207 | 124100 | 8354568250 | 30750 | 30750 | 30750 | 30750 | 169 |
| 355 | 20231207 | 124000 | 8349371500 | 30700 | 30750 | 30800 | 30700 | 219 |
| 356 | 20231207 | 123900 | 8342636700 | 30750 | 30750 | 30750 | 30700 | 287 |
| 357 | 20231207 | 123800 | 8333811950 | 30750 | 30750 | 30800 | 30700 | 482 |
| 358 | 20231207 | 123700 | 8318994350 | 30750 | 30750 | 30750 | 30700 | 49 |
| 359 | 20231207 | 123600 | 8317488050 | 30750 | 30700 | 30800 | 30700 | 236 |
| 360 | 20231207 | 123500 | 8310236000 | 30700 | 30700 | 30800 | 30700 | 52 |
| 361 | 20231207 | 123400 | 8308638700 | 30700 | 30650 | 30700 | 30600 | 503 |
| 362 | 20231207 | 123300 | 8293221600 | 30650 | 30650 | 30650 | 30650 | 1009 |
| 363 | 20231207 | 123200 | 8262295750 | 30650 | 30800 | 30800 | 30650 | 971 |
| 364 | 20231207 | 123100 | 8232470450 | 30850 | 30800 | 30850 | 30800 | 151 |
| 365 | 20231207 | 123000 | 8227818950 | 30800 | 30750 | 30800 | 30750 | 184 |
| 366 | 20231207 | 122900 | 8222153350 | 30800 | 30800 | 30800 | 30800 | 228 |
| 367 | 20231207 | 122800 | 8215130950 | 30750 | 30800 | 30800 | 30750 | 171 |
| 368 | 20231207 | 122700 | 8209864250 | 30800 | 30800 | 30800 | 30750 | 343 |
| 369 | 20231207 | 122600 | 8199311750 | 30750 | 30750 | 30800 | 30750 | 214 |
| 370 | 20231207 | 122500 | 8192725700 | 30800 | 30800 | 30800 | 30750 | 66 |
| 371 | 20231207 | 122400 | 8190693400 | 30750 | 30750 | 30800 | 30700 | 276 |
| 372 | 20231207 | 122300 | 8182208850 | 30800 | 30750 | 30800 | 30750 | 761 |
| 373 | 20231207 | 122200 | 8158804750 | 30850 | 30800 | 30850 | 30750 | 448 |
| 374 | 20231207 | 122100 | 8145004000 | 30800 | 30850 | 30900 | 30750 | 1503 |
| 375 | 20231207 | 122000 | 8098687700 | 30900 | 30850 | 30900 | 30850 | 157 |
| 376 | 20231207 | 121900 | 8093840850 | 30850 | 30900 | 30900 | 30850 | 139 |
| 377 | 20231207 | 121800 | 8089550050 | 30900 | 30900 | 30900 | 30900 | 213 |
| 378 | 20231207 | 121700 | 8082968350 | 30900 | 30950 | 30950 | 30900 | 391 |
| 379 | 20231207 | 121600 | 8070869900 | 30950 | 30950 | 31000 | 30950 | 243 |
| 380 | 20231207 | 121500 | 8063345850 | 31000 | 30950 | 31000 | 30900 | 722 |
| 381 | 20231207 | 121400 | 8041001250 | 30950 | 30950 | 30950 | 30900 | 516 |
| 382 | 20231207 | 121300 | 8025047700 | 30950 | 30950 | 30950 | 30900 | 730 |
| 383 | 20231207 | 121200 | 8002455000 | 30900 | 30950 | 30950 | 30900 | 75 |
| 384 | 20231207 | 121100 | 8000134700 | 30950 | 31000 | 31000 | 30900 | 186 |
| 385 | 20231207 | 121000 | 7994378100 | 31000 | 30900 | 31000 | 30900 | 964 |
| 386 | 20231207 | 120900 | 7964532850 | 30900 | 30900 | 30900 | 30850 | 235 |
| 387 | 20231207 | 120800 | 7957274050 | 30900 | 30900 | 30900 | 30900 | 153 |
| 388 | 20231207 | 120700 | 7952546350 | 30900 | 30950 | 30950 | 30850 | 153 |
| 389 | 20231207 | 120600 | 7947825200 | 30950 | 30800 | 30950 | 30800 | 497 |
| 390 | 20231207 | 120500 | 7932491300 | 30850 | 30850 | 30850 | 30800 | 101 |
| 391 | 20231207 | 120400 | 7929375600 | 30800 | 30900 | 30950 | 30800 | 482 |
| 392 | 20231207 | 120300 | 7914486350 | 30900 | 30900 | 30900 | 30750 | 1182 |
| 393 | 20231207 | 120200 | 7878020400 | 30900 | 31000 | 31000 | 30900 | 1286 |
| 394 | 20231207 | 120100 | 7838255400 | 30950 | 30950 | 31000 | 30900 | 1502 |
| 395 | 20231207 | 120000 | 7791713750 | 30950 | 31100 | 31100 | 30950 | 1690 |
| 396 | 20231207 | 115900 | 7739340750 | 31050 | 31050 | 31100 | 31000 | 916 |
| 397 | 20231207 | 115800 | 7710877100 | 31050 | 31050 | 31050 | 31000 | 795 |
| 398 | 20231207 | 115700 | 7686193400 | 31000 | 30950 | 31050 | 30900 | 5532 |
| 399 | 20231207 | 115600 | 7514733350 | 30950 | 30950 | 30950 | 30900 | 416 |
| 400 | 20231207 | 115500 | 7501858750 | 30950 | 30900 | 30950 | 30900 | 432 |
| 401 | 20231207 | 115400 | 7488499150 | 30900 | 30850 | 30900 | 30850 | 2919 |
| 402 | 20231207 | 115300 | 7398307600 | 30900 | 30850 | 30900 | 30850 | 265 |
| 403 | 20231207 | 115200 | 7390119850 | 30900 | 30800 | 30900 | 30800 | 1127 |
| 404 | 20231207 | 115100 | 7355355350 | 30800 | 30850 | 30850 | 30800 | 127 |
| 405 | 20231207 | 115000 | 7351439900 | 30850 | 30850 | 30850 | 30850 | 984 |
| 406 | 20231207 | 114900 | 7321083500 | 30850 | 30800 | 30900 | 30800 | 3036 |
| 407 | 20231207 | 114800 | 7227443350 | 30800 | 30850 | 30850 | 30800 | 417 |
| 408 | 20231207 | 114700 | 7214580750 | 30850 | 30850 | 30850 | 30850 | 133 |
| 409 | 20231207 | 114600 | 7210477700 | 30850 | 30800 | 30850 | 30800 | 3445 |
| 410 | 20231207 | 114500 | 7104357900 | 30800 | 30750 | 30800 | 30750 | 577 |
| 411 | 20231207 | 114400 | 7086586400 | 30750 | 30750 | 30800 | 30700 | 922 |
| 412 | 20231207 | 114300 | 7058231850 | 30700 | 30650 | 30750 | 30650 | 2647 |
| 413 | 20231207 | 114200 | 6976931550 | 30650 | 30600 | 30650 | 30600 | 168 |
| 414 | 20231207 | 114100 | 6971784150 | 30650 | 30650 | 30650 | 30650 | 662 |
| 415 | 20231207 | 114000 | 6951493850 | 30650 | 30650 | 30650 | 30650 | 290 |
| 416 | 20231207 | 113900 | 6942605350 | 30650 | 30650 | 30650 | 30600 | 380 |
| 417 | 20231207 | 113800 | 6930961250 | 30650 | 30600 | 30650 | 30600 | 844 |
| 418 | 20231207 | 113700 | 6905130150 | 30600 | 30600 | 30600 | 30550 | 120 |
| 419 | 20231207 | 113600 | 6901463500 | 30550 | 30600 | 30600 | 30550 | 117 |
| 420 | 20231207 | 113500 | 6897886300 | 30600 | 30550 | 30600 | 30500 | 418 |
| 421 | 20231207 | 113400 | 6885113200 | 30550 | 30550 | 30550 | 30500 | 280 |
| 422 | 20231207 | 113300 | 6876565400 | 30550 | 30600 | 30600 | 30500 | 594 |
| 423 | 20231207 | 113200 | 6858438700 | 30550 | 30550 | 30600 | 30550 | 519 |
| 424 | 20231207 | 113100 | 6842578000 | 30600 | 30550 | 30600 | 30550 | 81 |
| 425 | 20231207 | 113000 | 6840101150 | 30550 | 30550 | 30600 | 30550 | 500 |
| 426 | 20231207 | 112900 | 6824804800 | 30550 | 30500 | 30550 | 30500 | 279 |
| 427 | 20231207 | 112800 | 6816288100 | 30500 | 30500 | 30500 | 30500 | 363 |
| 428 | 20231207 | 112700 | 6805216600 | 30500 | 30450 | 30500 | 30450 | 406 |
| 429 | 20231207 | 112600 | 6792841450 | 30450 | 30500 | 30500 | 30450 | 874 |
| 430 | 20231207 | 112500 | 6766220800 | 30500 | 30450 | 30550 | 30450 | 620 |
| 431 | 20231207 | 112400 | 6747322400 | 30450 | 30400 | 30450 | 30350 | 2590 |
| 432 | 20231207 | 112300 | 6668579300 | 30400 | 30550 | 30550 | 30400 | 1053 |
| 433 | 20231207 | 112200 | 6636521150 | 30500 | 30450 | 30550 | 30450 | 973 |
| 434 | 20231207 | 112100 | 6606866000 | 30500 | 30500 | 30600 | 30500 | 1352 |
| 435 | 20231207 | 112000 | 6565601800 | 30500 | 30550 | 30600 | 30500 | 789 |
| 436 | 20231207 | 111900 | 6541497500 | 30550 | 30550 | 30600 | 30550 | 211 |
| 437 | 20231207 | 111800 | 6535043700 | 30550 | 30550 | 30650 | 30550 | 998 |
| 438 | 20231207 | 111700 | 6504512700 | 30550 | 30650 | 30650 | 30550 | 6127 |
| 439 | 20231207 | 111600 | 6316943000 | 30650 | 30700 | 30750 | 30650 | 724 |
| 440 | 20231207 | 111500 | 6294697850 | 30700 | 30800 | 30800 | 30650 | 665 |
| 441 | 20231207 | 111400 | 6274273750 | 30800 | 30850 | 30850 | 30800 | 1847 |
| 442 | 20231207 | 111300 | 6217358200 | 30850 | 30850 | 30900 | 30800 | 718 |
| 443 | 20231207 | 111200 | 6195201850 | 30850 | 30800 | 30900 | 30800 | 3320 |
| 444 | 20231207 | 111100 | 6092794750 | 30800 | 30700 | 30800 | 30700 | 5920 |
| 445 | 20231207 | 111000 | 5910874450 | 30650 | 30600 | 30650 | 30600 | 3803 |
| 446 | 20231207 | 110900 | 5794341100 | 30650 | 30600 | 30650 | 30600 | 855 |
| 447 | 20231207 | 110800 | 5768175300 | 30600 | 30600 | 30650 | 30600 | 1167 |
| 448 | 20231207 | 110700 | 5732465050 | 30600 | 30600 | 30600 | 30550 | 1769 |
| 449 | 20231207 | 110600 | 5678348900 | 30600 | 30550 | 30600 | 30550 | 852 |
| 450 | 20231207 | 110500 | 5652302800 | 30550 | 30600 | 30650 | 30550 | 610 |
| 451 | 20231207 | 110400 | 5633639300 | 30600 | 30650 | 30650 | 30600 | 470 |
| 452 | 20231207 | 110300 | 5619252300 | 30650 | 30600 | 30650 | 30600 | 210 |
| 453 | 20231207 | 110200 | 5612816300 | 30600 | 30600 | 30600 | 30550 | 610 |
| 454 | 20231207 | 110100 | 5594150550 | 30600 | 30600 | 30650 | 30550 | 112 |
| 455 | 20231207 | 110000 | 5590723300 | 30600 | 30600 | 30650 | 30600 | 5470 |
| 456 | 20231207 | 105900 | 5423334100 | 30550 | 30550 | 30600 | 30550 | 462 |
| 457 | 20231207 | 105800 | 5409215400 | 30550 | 30600 | 30600 | 30550 | 77 |
| 458 | 20231207 | 105700 | 5406862700 | 30550 | 30550 | 30600 | 30550 | 160 |
| 459 | 20231207 | 105600 | 5401971300 | 30550 | 30550 | 30600 | 30550 | 193 |
| 460 | 20231207 | 105500 | 5396071400 | 30550 | 30500 | 30550 | 30500 | 1077 |
| 461 | 20231207 | 105400 | 5363169950 | 30550 | 30550 | 30550 | 30500 | 1020 |
| 462 | 20231207 | 105300 | 5332032900 | 30550 | 30550 | 30600 | 30550 | 1558 |
| 463 | 20231207 | 105200 | 5284429900 | 30550 | 30550 | 30600 | 30550 | 1796 |
| 464 | 20231207 | 105100 | 5229549050 | 30550 | 30550 | 30600 | 30550 | 795 |
| 465 | 20231207 | 105000 | 5205260200 | 30600 | 30550 | 30600 | 30550 | 654 |
| 466 | 20231207 | 104900 | 5185253100 | 30600 | 30550 | 30600 | 30550 | 753 |
| 467 | 20231207 | 104800 | 5162239650 | 30550 | 30550 | 30600 | 30550 | 134 |
| 468 | 20231207 | 104700 | 5158141050 | 30550 | 30600 | 30600 | 30550 | 506 |
| 469 | 20231207 | 104600 | 5142665950 | 30600 | 30600 | 30600 | 30500 | 1379 |
| 470 | 20231207 | 104500 | 5100470750 | 30600 | 30550 | 30600 | 30500 | 1636 |
| 471 | 20231207 | 104400 | 5050539700 | 30550 | 30550 | 30550 | 30550 | 509 |
| 472 | 20231207 | 104300 | 5034989750 | 30600 | 30600 | 30600 | 30550 | 341 |
| 473 | 20231207 | 104200 | 5024567000 | 30550 | 30600 | 30600 | 30550 | 694 |
| 474 | 20231207 | 104100 | 5003350500 | 30550 | 30500 | 30550 | 30500 | 1064 |
| 475 | 20231207 | 104000 | 4970859100 | 30500 | 30500 | 30550 | 30450 | 1326 |
| 476 | 20231207 | 103900 | 4930413650 | 30450 | 30450 | 30500 | 30450 | 929 |
| 477 | 20231207 | 103800 | 4902101500 | 30450 | 30550 | 30550 | 30450 | 4042 |
| 478 | 20231207 | 103700 | 4778864450 | 30500 | 30600 | 30600 | 30500 | 982 |
| 479 | 20231207 | 103600 | 4748834000 | 30650 | 30600 | 30650 | 30550 | 2742 |
| 480 | 20231207 | 103500 | 4664913500 | 30550 | 30550 | 30600 | 30500 | 4000 |
| 481 | 20231207 | 103400 | 4542689100 | 30550 | 30600 | 30650 | 30500 | 4334 |
| 482 | 20231207 | 103300 | 4410138450 | 30600 | 30400 | 30600 | 30400 | 11887 |
| 483 | 20231207 | 103200 | 4047645000 | 30450 | 30450 | 30450 | 30400 | 2443 |
| 484 | 20231207 | 103100 | 3973295900 | 30400 | 30400 | 30450 | 30350 | 3515 |
| 485 | 20231207 | 103000 | 3866432950 | 30400 | 30400 | 30400 | 30400 | 2957 |
| 486 | 20231207 | 102900 | 3776540150 | 30400 | 30300 | 30450 | 30300 | 7806 |
| 487 | 20231207 | 102800 | 3539375450 | 30300 | 30250 | 30300 | 30250 | 1602 |
| 488 | 20231207 | 102700 | 3490839450 | 30250 | 30300 | 30300 | 30250 | 1484 |
| 489 | 20231207 | 102600 | 3445880750 | 30300 | 30300 | 30300 | 30250 | 529 |
| 490 | 20231207 | 102500 | 3429861900 | 30350 | 30250 | 30350 | 30250 | 3572 |
| 491 | 20231207 | 102400 | 3321643150 | 30250 | 30200 | 30300 | 30200 | 5219 |
| 492 | 20231207 | 102300 | 3163726350 | 30200 | 30200 | 30250 | 30150 | 615 |
| 493 | 20231207 | 102200 | 3145146300 | 30200 | 30250 | 30250 | 30200 | 1574 |
| 494 | 20231207 | 102100 | 3097580450 | 30200 | 30150 | 30250 | 30150 | 1901 |
| 495 | 20231207 | 102000 | 3040169850 | 30150 | 30100 | 30150 | 30100 | 1074 |
| 496 | 20231207 | 101900 | 3007802650 | 30100 | 30000 | 30150 | 30000 | 414 |
| 497 | 20231207 | 101800 | 2995347400 | 30000 | 30100 | 30150 | 30000 | 1081 |
| 498 | 20231207 | 101700 | 2962824300 | 30100 | 30200 | 30250 | 30100 | 3378 |
| 499 | 20231207 | 101600 | 2860965850 | 30250 | 30250 | 30300 | 30250 | 632 |
| 500 | 20231207 | 101500 | 2841836550 | 30250 | 30300 | 30300 | 30250 | 1712 |
| 501 | 20231207 | 101400 | 2790040850 | 30300 | 30250 | 30300 | 30250 | 1219 |
| 502 | 20231207 | 101300 | 2753120000 | 30250 | 30300 | 30300 | 30250 | 721 |
| 503 | 20231207 | 101200 | 2731275050 | 30300 | 30300 | 30300 | 30250 | 1200 |
| 504 | 20231207 | 101100 | 2694920550 | 30300 | 30300 | 30300 | 30250 | 542 |
| 505 | 20231207 | 101000 | 2678499150 | 30300 | 30300 | 30300 | 30250 | 2314 |
| 506 | 20231207 | 100900 | 2608385150 | 30300 | 30250 | 30350 | 30200 | 4514 |
| 507 | 20231207 | 100800 | 2471707600 | 30250 | 30250 | 30250 | 30150 | 2238 |
| 508 | 20231207 | 100700 | 2404061500 | 30200 | 30250 | 30250 | 30200 | 1244 |
| 509 | 20231207 | 100600 | 2366442800 | 30250 | 30200 | 30300 | 30150 | 6425 |
| 510 | 20231207 | 100500 | 2172222950 | 30200 | 30100 | 30200 | 30050 | 2959 |
| 511 | 20231207 | 100400 | 2083088400 | 30050 | 30150 | 30150 | 30050 | 3157 |
| 512 | 20231207 | 100300 | 1987984000 | 30150 | 30050 | 30150 | 30050 | 5035 |
| 513 | 20231207 | 100200 | 1836444850 | 30050 | 29950 | 30050 | 29950 | 1221 |
| 514 | 20231207 | 100100 | 1799817200 | 29950 | 29900 | 29950 | 29900 | 769 |
| 515 | 20231207 | 100000 | 1776799000 | 29950 | 29900 | 29950 | 29900 | 332 |
| 516 | 20231207 | 095900 | 1766867150 | 29950 | 29950 | 30000 | 29950 | 279 |
| 517 | 20231207 | 095800 | 1758500900 | 29950 | 30000 | 30000 | 29900 | 1305 |
| 518 | 20231207 | 095700 | 1719358450 | 30000 | 29800 | 30000 | 29800 | 2813 |
| 519 | 20231207 | 095600 | 1635205850 | 29800 | 29800 | 29850 | 29800 | 88 |
| 520 | 20231207 | 095500 | 1632581500 | 29800 | 29900 | 29950 | 29750 | 2311 |
| 521 | 20231207 | 095400 | 1563693850 | 29850 | 29900 | 29950 | 29850 | 561 |
| 522 | 20231207 | 095300 | 1546913250 | 29900 | 29900 | 29950 | 29850 | 2569 |
| 523 | 20231207 | 095200 | 1470103300 | 29900 | 29950 | 29950 | 29900 | 652 |
| 524 | 20231207 | 095100 | 1450597250 | 29900 | 29950 | 30000 | 29900 | 838 |
| 525 | 20231207 | 095000 | 1425509300 | 29950 | 30000 | 30000 | 29950 | 851 |
| 526 | 20231207 | 094900 | 1399985450 | 30000 | 30000 | 30050 | 29950 | 713 |
| 527 | 20231207 | 094800 | 1378597150 | 30050 | 30000 | 30050 | 30000 | 1138 |
| 528 | 20231207 | 094700 | 1344449700 | 30000 | 30050 | 30050 | 29950 | 1138 |
| 529 | 20231207 | 094600 | 1310291950 | 30050 | 30000 | 30100 | 29950 | 3085 |
| 530 | 20231207 | 094500 | 1217675000 | 29950 | 29900 | 29950 | 29900 | 1445 |
| 531 | 20231207 | 094400 | 1174403850 | 29800 | 29800 | 29900 | 29800 | 1657 |
| 532 | 20231207 | 094300 | 1124907600 | 29800 | 29800 | 29850 | 29800 | 213 |
| 533 | 20231207 | 094200 | 1118556400 | 29900 | 29850 | 29900 | 29800 | 744 |
| 534 | 20231207 | 094100 | 1096343800 | 29850 | 29750 | 29950 | 29750 | 6312 |
| 535 | 20231207 | 094000 | 907953450 | 29650 | 29600 | 29700 | 29600 | 942 |
| 536 | 20231207 | 093900 | 879993400 | 29650 | 29600 | 29650 | 29550 | 1314 |
| 537 | 20231207 | 093800 | 841048100 | 29550 | 29600 | 29600 | 29550 | 315 |
| 538 | 20231207 | 093700 | 831732200 | 29600 | 29600 | 29600 | 29550 | 113 |
| 539 | 20231207 | 093600 | 828387600 | 29600 | 29650 | 29650 | 29500 | 3512 |
| 540 | 20231207 | 093500 | 724482250 | 29650 | 29650 | 29750 | 29650 | 1830 |
| 541 | 20231207 | 093400 | 670197650 | 29600 | 29500 | 29650 | 29500 | 4009 |
| 542 | 20231207 | 093300 | 551673900 | 29500 | 29400 | 29500 | 29350 | 689 |
| 543 | 20231207 | 093200 | 531384650 | 29400 | 29300 | 29400 | 29300 | 620 |
| 544 | 20231207 | 093100 | 513168150 | 29300 | 29350 | 29350 | 29300 | 512 |
| 545 | 20231207 | 093000 | 498166050 | 29350 | 29300 | 29400 | 29300 | 222 |
| 546 | 20231207 | 092900 | 491647150 | 29300 | 29350 | 29400 | 29300 | 983 |
| 547 | 20231207 | 092800 | 462791050 | 29350 | 29350 | 29400 | 29350 | 579 |
| 548 | 20231207 | 092700 | 445769750 | 29350 | 29350 | 29400 | 29350 | 168 |
| 549 | 20231207 | 092600 | 440832950 | 29350 | 29350 | 29350 | 29300 | 474 |
| 550 | 20231207 | 092500 | 426921150 | 29350 | 29400 | 29400 | 29300 | 737 |
| 551 | 20231207 | 092400 | 405275500 | 29400 | 29300 | 29400 | 29300 | 453 |
| 552 | 20231207 | 092300 | 391989200 | 29300 | 29300 | 29300 | 29250 | 1027 |
| 553 | 20231207 | 092200 | 361900100 | 29250 | 29300 | 29300 | 29250 | 153 |
| 554 | 20231207 | 092100 | 357420300 | 29300 | 29200 | 29300 | 29200 | 326 |
| 555 | 20231207 | 092000 | 347869900 | 29200 | 29200 | 29300 | 29200 | 92 |
| 556 | 20231207 | 091900 | 345180700 | 29250 | 29250 | 29250 | 29200 | 1171 |
| 557 | 20231207 | 091800 | 310932600 | 29250 | 29200 | 29300 | 29150 | 292 |
| 558 | 20231207 | 091700 | 302399000 | 29200 | 29250 | 29250 | 29200 | 1103 |
| 559 | 20231207 | 091600 | 270186250 | 29250 | 29250 | 29300 | 29250 | 54 |
| 560 | 20231207 | 091500 | 268606500 | 29300 | 29300 | 29300 | 29250 | 272 |
| 561 | 20231207 | 091400 | 260638700 | 29300 | 29150 | 29300 | 29150 | 1061 |
| 562 | 20231207 | 091300 | 229641700 | 29150 | 29100 | 29200 | 29100 | 33 |
| 563 | 20231207 | 091200 | 228679800 | 29200 | 29150 | 29200 | 29100 | 325 |
| 564 | 20231207 | 091100 | 219203500 | 29200 | 29150 | 29200 | 29100 | 221 |
| 565 | 20231207 | 091000 | 212761100 | 29100 | 29100 | 29200 | 29100 | 68 |
| 566 | 20231207 | 090900 | 210781250 | 29100 | 29150 | 29200 | 29100 | 325 |
| 567 | 20231207 | 090800 | 201315200 | 29150 | 29200 | 29200 | 29150 | 215 |
| 568 | 20231207 | 090700 | 195041250 | 29200 | 29150 | 29200 | 29150 | 177 |
| 569 | 20231207 | 090600 | 189873700 | 29200 | 29200 | 29200 | 29150 | 83 |
| 570 | 20231207 | 090500 | 187452900 | 29200 | 29100 | 29200 | 29100 | 519 |
| 571 | 20231207 | 090400 | 172330400 | 29100 | 29100 | 29100 | 29100 | 641 |
| 572 | 20231207 | 090300 | 153677300 | 29100 | 29050 | 29100 | 29050 | 171 |
| 573 | 20231207 | 090200 | 148706450 | 29050 | 29100 | 29150 | 29050 | 182 |
| 574 | 20231207 | 090100 | 143410800 | 29150 | 29050 | 29150 | 28950 | 2149 |
| 575 | 20231207 | 090000 | 81045000 | 29000 | 29250 | 29250 | 28950 | 2756 |