30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 183300 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 4358 |
| 3 | 20231208 | 183200 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 4 | 20231208 | 183100 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 5 | 20231208 | 183000 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 6 | 20231208 | 182900 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 7 | 20231208 | 182800 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 8 | 20231208 | 182700 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 9 | 20231208 | 182600 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 10 | 20231208 | 182500 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 11 | 20231208 | 182400 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 12 | 20231208 | 182300 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 13 | 20231208 | 182200 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 14 | 20231208 | 182100 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 15 | 20231208 | 182000 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 16 | 20231208 | 181900 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 17 | 20231208 | 181800 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 18 | 20231208 | 181700 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 19 | 20231208 | 181600 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 20 | 20231208 | 181500 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 21 | 20231208 | 181400 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 22 | 20231208 | 181300 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 23 | 20231208 | 181200 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 24 | 20231208 | 181100 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 25 | 20231208 | 181000 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 26 | 20231208 | 180900 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 27 | 20231208 | 180800 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 28 | 20231208 | 180700 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 29 | 20231208 | 180600 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 30 | 20231208 | 180500 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 31 | 20231208 | 180400 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 32 | 20231208 | 180300 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 4358 |
| 33 | 20231208 | 180200 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 34 | 20231208 | 180100 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 35 | 20231208 | 180000 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 36 | 20231208 | 175900 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 37 | 20231208 | 175800 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 38 | 20231208 | 175700 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 39 | 20231208 | 175600 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 40 | 20231208 | 175500 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 41 | 20231208 | 175400 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 42 | 20231208 | 175300 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 43 | 20231208 | 175200 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 44 | 20231208 | 175100 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 45 | 20231208 | 175000 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 46 | 20231208 | 174900 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 47 | 20231208 | 174800 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 48 | 20231208 | 174700 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 49 | 20231208 | 174600 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 50 | 20231208 | 174500 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 51 | 20231208 | 174400 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 52 | 20231208 | 174300 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 53 | 20231208 | 174200 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 54 | 20231208 | 174100 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 55 | 20231208 | 174000 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 56 | 20231208 | 173900 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 57 | 20231208 | 173800 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 58 | 20231208 | 173700 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 59 | 20231208 | 173600 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 60 | 20231208 | 173500 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 61 | 20231208 | 173400 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 62 | 20231208 | 173300 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 4358 |
| 63 | 20231208 | 173200 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 64 | 20231208 | 173100 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 65 | 20231208 | 173000 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 66 | 20231208 | 172900 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 67 | 20231208 | 172800 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 68 | 20231208 | 172700 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 69 | 20231208 | 172600 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 70 | 20231208 | 172500 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 71 | 20231208 | 172400 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 72 | 20231208 | 172300 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 73 | 20231208 | 172200 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 74 | 20231208 | 172100 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 75 | 20231208 | 172000 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 76 | 20231208 | 171900 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 77 | 20231208 | 171800 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 78 | 20231208 | 171700 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 79 | 20231208 | 171600 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 80 | 20231208 | 171500 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 81 | 20231208 | 171400 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 82 | 20231208 | 171300 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 83 | 20231208 | 171200 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 84 | 20231208 | 171100 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 85 | 20231208 | 171000 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 86 | 20231208 | 170900 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 87 | 20231208 | 170800 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 88 | 20231208 | 170700 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 89 | 20231208 | 170600 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 90 | 20231208 | 170500 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 91 | 20231208 | 170400 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 92 | 20231208 | 170300 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 4358 |
| 93 | 20231208 | 170200 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 94 | 20231208 | 170100 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 95 | 20231208 | 170000 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 96 | 20231208 | 165900 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 97 | 20231208 | 165800 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 98 | 20231208 | 165700 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 99 | 20231208 | 165600 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 100 | 20231208 | 165500 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 101 | 20231208 | 165400 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 102 | 20231208 | 165300 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 103 | 20231208 | 165200 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 104 | 20231208 | 165100 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 105 | 20231208 | 165000 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 106 | 20231208 | 164900 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 107 | 20231208 | 164800 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 108 | 20231208 | 164700 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 109 | 20231208 | 164600 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 110 | 20231208 | 164500 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 111 | 20231208 | 164400 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 112 | 20231208 | 164300 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 113 | 20231208 | 164200 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 114 | 20231208 | 164100 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 115 | 20231208 | 164000 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 116 | 20231208 | 163900 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 117 | 20231208 | 163800 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 118 | 20231208 | 163700 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 119 | 20231208 | 163600 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 120 | 20231208 | 163500 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 121 | 20231208 | 163400 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 122 | 20231208 | 163300 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 4358 |
| 123 | 20231208 | 163200 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 124 | 20231208 | 163100 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 125 | 20231208 | 163000 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 126 | 20231208 | 162900 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 127 | 20231208 | 162800 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 128 | 20231208 | 162700 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 129 | 20231208 | 162600 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 130 | 20231208 | 162500 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 131 | 20231208 | 162400 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 132 | 20231208 | 162300 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 133 | 20231208 | 162200 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 134 | 20231208 | 162100 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 135 | 20231208 | 162000 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 136 | 20231208 | 161900 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 137 | 20231208 | 161800 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 138 | 20231208 | 161700 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 139 | 20231208 | 161600 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 140 | 20231208 | 161500 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 141 | 20231208 | 161400 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 142 | 20231208 | 161300 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 143 | 20231208 | 161200 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 144 | 20231208 | 161100 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 145 | 20231208 | 161000 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 146 | 20231208 | 160900 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 147 | 20231208 | 160800 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 148 | 20231208 | 160700 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 149 | 20231208 | 160600 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 150 | 20231208 | 160500 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 151 | 20231208 | 160400 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 152 | 20231208 | 160300 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 4358 |
| 153 | 20231208 | 160200 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 154 | 20231208 | 160100 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 155 | 20231208 | 160000 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 156 | 20231208 | 155900 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 157 | 20231208 | 155800 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 158 | 20231208 | 155700 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 159 | 20231208 | 155600 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 160 | 20231208 | 155500 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 161 | 20231208 | 155400 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 162 | 20231208 | 155300 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 163 | 20231208 | 155200 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 164 | 20231208 | 155100 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 165 | 20231208 | 155000 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 166 | 20231208 | 154900 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 167 | 20231208 | 154800 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 168 | 20231208 | 154700 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 169 | 20231208 | 154600 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 170 | 20231208 | 154500 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 171 | 20231208 | 154400 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 172 | 20231208 | 154300 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 173 | 20231208 | 154200 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 174 | 20231208 | 154100 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 175 | 20231208 | 154000 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 176 | 20231208 | 153900 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 177 | 20231208 | 153800 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 178 | 20231208 | 153700 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 179 | 20231208 | 153600 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 180 | 20231208 | 153500 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 181 | 20231208 | 153400 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 182 | 20231208 | 153300 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 4358 |
| 183 | 20231208 | 153200 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 184 | 20231208 | 153100 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 185 | 20231208 | 153000 | 6105084800 | 30600 | 30600 | 30600 | 30600 | 4358 |
| 186 | 20231208 | 152900 | 5971730000 | 30600 | 30600 | 30600 | 30600 | 0 |
| 187 | 20231208 | 152800 | 5971730000 | 30600 | 30600 | 30600 | 30600 | 0 |
| 188 | 20231208 | 152700 | 5971730000 | 30600 | 30600 | 30600 | 30600 | 0 |
| 189 | 20231208 | 152600 | 5971730000 | 30600 | 30600 | 30600 | 30600 | 0 |
| 190 | 20231208 | 152500 | 5971730000 | 30600 | 30600 | 30600 | 30600 | 0 |
| 191 | 20231208 | 152400 | 5971730000 | 30600 | 30600 | 30600 | 30600 | 0 |
| 192 | 20231208 | 152300 | 5971730000 | 30600 | 30600 | 30600 | 30600 | 0 |
| 193 | 20231208 | 152200 | 5971730000 | 30600 | 30600 | 30600 | 30600 | 0 |
| 194 | 20231208 | 152100 | 5971730000 | 30600 | 30600 | 30600 | 30600 | 0 |
| 195 | 20231208 | 152000 | 5971730000 | 30600 | 30600 | 30600 | 30600 | 0 |
| 196 | 20231208 | 151900 | 5971730000 | 30600 | 30650 | 30650 | 30600 | 799 |
| 197 | 20231208 | 151800 | 5947270300 | 30600 | 30600 | 30650 | 30600 | 465 |
| 198 | 20231208 | 151700 | 5933020950 | 30600 | 30600 | 30650 | 30550 | 477 |
| 199 | 20231208 | 151600 | 5918414950 | 30600 | 30600 | 30650 | 30600 | 2141 |
| 200 | 20231208 | 151500 | 5852853150 | 30550 | 30600 | 30600 | 30550 | 380 |
| 201 | 20231208 | 151400 | 5841226150 | 30550 | 30550 | 30600 | 30550 | 1254 |
| 202 | 20231208 | 151300 | 5802857950 | 30600 | 30550 | 30600 | 30550 | 798 |
| 203 | 20231208 | 151200 | 5778466700 | 30550 | 30550 | 30550 | 30500 | 223 |
| 204 | 20231208 | 151100 | 5771656650 | 30550 | 30550 | 30550 | 30550 | 395 |
| 205 | 20231208 | 151000 | 5759589400 | 30550 | 30550 | 30550 | 30500 | 645 |
| 206 | 20231208 | 150900 | 5739889650 | 30550 | 30600 | 30600 | 30550 | 509 |
| 207 | 20231208 | 150800 | 5724331350 | 30600 | 30550 | 30600 | 30550 | 129 |
| 208 | 20231208 | 150700 | 5720389300 | 30600 | 30600 | 30600 | 30550 | 360 |
| 209 | 20231208 | 150600 | 5709388950 | 30600 | 30550 | 30600 | 30550 | 1016 |
| 210 | 20231208 | 150500 | 5678349950 | 30550 | 30500 | 30550 | 30500 | 63 |
| 211 | 20231208 | 150400 | 5676428100 | 30500 | 30500 | 30500 | 30500 | 2017 |
| 212 | 20231208 | 150300 | 5614909600 | 30450 | 30500 | 30500 | 30450 | 104 |
| 213 | 20231208 | 150200 | 5611742550 | 30500 | 30450 | 30500 | 30450 | 150 |
| 214 | 20231208 | 150100 | 5607174100 | 30450 | 30400 | 30450 | 30400 | 1218 |
| 215 | 20231208 | 150000 | 5570118650 | 30400 | 30450 | 30450 | 30400 | 14 |
| 216 | 20231208 | 145900 | 5569693000 | 30400 | 30450 | 30450 | 30400 | 43 |
| 217 | 20231208 | 145800 | 5568384200 | 30450 | 30450 | 30450 | 30450 | 75 |
| 218 | 20231208 | 145700 | 5566100450 | 30450 | 30450 | 30450 | 30400 | 111 |
| 219 | 20231208 | 145600 | 5562721000 | 30450 | 30500 | 30500 | 30450 | 1235 |
| 220 | 20231208 | 145500 | 5525080350 | 30500 | 30500 | 30550 | 30500 | 83 |
| 221 | 20231208 | 145400 | 5522548000 | 30500 | 30500 | 30500 | 30500 | 277 |
| 222 | 20231208 | 145300 | 5514099500 | 30500 | 30500 | 30500 | 30500 | 2 |
| 223 | 20231208 | 145200 | 5514038500 | 30500 | 30500 | 30550 | 30500 | 283 |
| 224 | 20231208 | 145100 | 5505400900 | 30550 | 30500 | 30550 | 30500 | 7 |
| 225 | 20231208 | 145000 | 5505187300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 226 | 20231208 | 144900 | 5505187300 | 30550 | 30550 | 30550 | 30550 | 66 |
| 227 | 20231208 | 144800 | 5503171000 | 30500 | 30500 | 30550 | 30500 | 143 |
| 228 | 20231208 | 144700 | 5498809300 | 30500 | 30500 | 30500 | 30500 | 184 |
| 229 | 20231208 | 144600 | 5493197300 | 30550 | 30500 | 30550 | 30500 | 101 |
| 230 | 20231208 | 144500 | 5490116750 | 30500 | 30550 | 30550 | 30500 | 44 |
| 231 | 20231208 | 144400 | 5488774550 | 30550 | 30550 | 30550 | 30550 | 623 |
| 232 | 20231208 | 144300 | 5469741900 | 30550 | 30550 | 30600 | 30550 | 160 |
| 233 | 20231208 | 144200 | 5464850100 | 30550 | 30550 | 30600 | 30550 | 383 |
| 234 | 20231208 | 144100 | 5453133800 | 30550 | 30500 | 30600 | 30500 | 38 |
| 235 | 20231208 | 144000 | 5451971450 | 30550 | 30600 | 30600 | 30550 | 744 |
| 236 | 20231208 | 143900 | 5429241750 | 30550 | 30550 | 30550 | 30500 | 761 |
| 237 | 20231208 | 143800 | 5405993700 | 30550 | 30500 | 30550 | 30500 | 1502 |
| 238 | 20231208 | 143700 | 5360114450 | 30500 | 30500 | 30550 | 30500 | 2421 |
| 239 | 20231208 | 143600 | 5286252250 | 30500 | 30450 | 30500 | 30450 | 515 |
| 240 | 20231208 | 143500 | 5270545350 | 30450 | 30450 | 30450 | 30450 | 132 |
| 241 | 20231208 | 143400 | 5266525950 | 30450 | 30450 | 30500 | 30450 | 154 |
| 242 | 20231208 | 143300 | 5261834150 | 30450 | 30450 | 30450 | 30450 | 88 |
| 243 | 20231208 | 143200 | 5259154550 | 30450 | 30450 | 30450 | 30450 | 159 |
| 244 | 20231208 | 143100 | 5254313000 | 30500 | 30450 | 30500 | 30450 | 109 |
| 245 | 20231208 | 143000 | 5250988850 | 30450 | 30500 | 30500 | 30450 | 138 |
| 246 | 20231208 | 142900 | 5246786050 | 30450 | 30400 | 30450 | 30400 | 1288 |
| 247 | 20231208 | 142800 | 5207571600 | 30400 | 30450 | 30450 | 30400 | 122 |
| 248 | 20231208 | 142700 | 5203856800 | 30400 | 30400 | 30400 | 30400 | 1 |
| 249 | 20231208 | 142600 | 5203826400 | 30400 | 30400 | 30400 | 30350 | 741 |
| 250 | 20231208 | 142500 | 5181300050 | 30350 | 30400 | 30400 | 30350 | 458 |
| 251 | 20231208 | 142400 | 5167383100 | 30350 | 30400 | 30400 | 30350 | 260 |
| 252 | 20231208 | 142300 | 5159479150 | 30400 | 30350 | 30400 | 30350 | 121 |
| 253 | 20231208 | 142200 | 5155801000 | 30350 | 30350 | 30350 | 30350 | 25 |
| 254 | 20231208 | 142100 | 5155042250 | 30350 | 30350 | 30350 | 30350 | 0 |
| 255 | 20231208 | 142000 | 5155042250 | 30350 | 30350 | 30350 | 30350 | 377 |
| 256 | 20231208 | 141900 | 5143600300 | 30350 | 30350 | 30350 | 30350 | 3 |
| 257 | 20231208 | 141800 | 5143509250 | 30350 | 30350 | 30350 | 30350 | 625 |
| 258 | 20231208 | 141700 | 5124540500 | 30400 | 30400 | 30400 | 30400 | 13 |
| 259 | 20231208 | 141600 | 5124145300 | 30350 | 30400 | 30400 | 30350 | 73 |
| 260 | 20231208 | 141500 | 5121928500 | 30400 | 30400 | 30400 | 30400 | 802 |
| 261 | 20231208 | 141400 | 5097547700 | 30400 | 30450 | 30450 | 30400 | 210 |
| 262 | 20231208 | 141300 | 5091163450 | 30450 | 30450 | 30450 | 30450 | 24 |
| 263 | 20231208 | 141200 | 5090432650 | 30450 | 30450 | 30450 | 30450 | 436 |
| 264 | 20231208 | 141100 | 5077156450 | 30450 | 30400 | 30450 | 30400 | 402 |
| 265 | 20231208 | 141000 | 5064915650 | 30450 | 30400 | 30450 | 30400 | 463 |
| 266 | 20231208 | 140900 | 5050823850 | 30400 | 30350 | 30400 | 30350 | 405 |
| 267 | 20231208 | 140800 | 5038512350 | 30400 | 30350 | 30400 | 30350 | 7 |
| 268 | 20231208 | 140700 | 5038299800 | 30350 | 30350 | 30400 | 30350 | 299 |
| 269 | 20231208 | 140600 | 5029211050 | 30400 | 30400 | 30400 | 30400 | 633 |
| 270 | 20231208 | 140500 | 5009967850 | 30400 | 30400 | 30400 | 30400 | 1 |
| 271 | 20231208 | 140400 | 5009937450 | 30450 | 30400 | 30450 | 30400 | 117 |
| 272 | 20231208 | 140300 | 5006380300 | 30400 | 30400 | 30400 | 30400 | 2 |
| 273 | 20231208 | 140200 | 5006319500 | 30400 | 30350 | 30400 | 30350 | 144 |
| 274 | 20231208 | 140100 | 5001945150 | 30400 | 30400 | 30400 | 30400 | 229 |
| 275 | 20231208 | 140000 | 4994983550 | 30400 | 30400 | 30400 | 30400 | 914 |
| 276 | 20231208 | 135900 | 4967197950 | 30350 | 30350 | 30350 | 30350 | 0 |
| 277 | 20231208 | 135800 | 4967197950 | 30350 | 30400 | 30400 | 30350 | 11 |
| 278 | 20231208 | 135700 | 4966863600 | 30400 | 30350 | 30400 | 30350 | 46 |
| 279 | 20231208 | 135600 | 4965466250 | 30350 | 30350 | 30350 | 30350 | 506 |
| 280 | 20231208 | 135500 | 4950109150 | 30350 | 30300 | 30350 | 30300 | 1670 |
| 281 | 20231208 | 135400 | 4899481100 | 30300 | 30250 | 30300 | 30250 | 169 |
| 282 | 20231208 | 135300 | 4894365350 | 30250 | 30250 | 30250 | 30250 | 0 |
| 283 | 20231208 | 135200 | 4894365350 | 30250 | 30300 | 30300 | 30250 | 61 |
| 284 | 20231208 | 135100 | 4892519800 | 30300 | 30250 | 30300 | 30250 | 437 |
| 285 | 20231208 | 135000 | 4879299450 | 30250 | 30250 | 30250 | 30250 | 2 |
| 286 | 20231208 | 134900 | 4879238950 | 30300 | 30250 | 30300 | 30250 | 2 |
| 287 | 20231208 | 134800 | 4879178400 | 30250 | 30250 | 30250 | 30250 | 2 |
| 288 | 20231208 | 134700 | 4879117900 | 30300 | 30300 | 30300 | 30300 | 53 |
| 289 | 20231208 | 134600 | 4877512000 | 30250 | 30250 | 30250 | 30250 | 478 |
| 290 | 20231208 | 134500 | 4863052500 | 30300 | 30250 | 30300 | 30250 | 110 |
| 291 | 20231208 | 134400 | 4859720000 | 30250 | 30250 | 30250 | 30250 | 0 |
| 292 | 20231208 | 134300 | 4859720000 | 30250 | 30250 | 30250 | 30250 | 533 |
| 293 | 20231208 | 134200 | 4843596750 | 30250 | 30300 | 30300 | 30250 | 371 |
| 294 | 20231208 | 134100 | 4832373950 | 30300 | 30300 | 30300 | 30300 | 416 |
| 295 | 20231208 | 134000 | 4819769150 | 30250 | 30250 | 30250 | 30250 | 10 |
| 296 | 20231208 | 133900 | 4819466650 | 30250 | 30250 | 30250 | 30250 | 3 |
| 297 | 20231208 | 133800 | 4819375900 | 30250 | 30250 | 30250 | 30250 | 0 |
| 298 | 20231208 | 133700 | 4819375900 | 30250 | 30200 | 30250 | 30200 | 451 |
| 299 | 20231208 | 133600 | 4805755550 | 30200 | 30300 | 30300 | 30200 | 761 |
| 300 | 20231208 | 133500 | 4782731350 | 30300 | 30350 | 30350 | 30300 | 35 |
| 301 | 20231208 | 133400 | 4781670350 | 30300 | 30300 | 30350 | 30300 | 34 |
| 302 | 20231208 | 133300 | 4780639650 | 30300 | 30250 | 30300 | 30250 | 73 |
| 303 | 20231208 | 133200 | 4778428000 | 30300 | 30300 | 30300 | 30300 | 147 |
| 304 | 20231208 | 133100 | 4773973900 | 30300 | 30350 | 30350 | 30300 | 918 |
| 305 | 20231208 | 133000 | 4746156000 | 30350 | 30350 | 30350 | 30350 | 884 |
| 306 | 20231208 | 132900 | 4719326600 | 30350 | 30300 | 30350 | 30300 | 53 |
| 307 | 20231208 | 132800 | 4717719050 | 30300 | 30350 | 30350 | 30300 | 73 |
| 308 | 20231208 | 132700 | 4715503550 | 30300 | 30300 | 30300 | 30300 | 872 |
| 309 | 20231208 | 132600 | 4689081950 | 30300 | 30300 | 30300 | 30250 | 394 |
| 310 | 20231208 | 132500 | 4677163100 | 30300 | 30300 | 30300 | 30300 | 5 |
| 311 | 20231208 | 132400 | 4677011600 | 30300 | 30300 | 30300 | 30300 | 4 |
| 312 | 20231208 | 132300 | 4676890400 | 30250 | 30250 | 30300 | 30250 | 207 |
| 313 | 20231208 | 132200 | 4670628600 | 30250 | 30250 | 30250 | 30250 | 1 |
| 314 | 20231208 | 132100 | 4670598350 | 30250 | 30250 | 30250 | 30250 | 1 |
| 315 | 20231208 | 132000 | 4670568100 | 30300 | 30300 | 30300 | 30300 | 103 |
| 316 | 20231208 | 131900 | 4667447200 | 30300 | 30300 | 30300 | 30300 | 10 |
| 317 | 20231208 | 131800 | 4667144200 | 30300 | 30300 | 30300 | 30300 | 45 |
| 318 | 20231208 | 131700 | 4665780700 | 30250 | 30250 | 30250 | 30250 | 80 |
| 319 | 20231208 | 131600 | 4663360700 | 30250 | 30250 | 30250 | 30250 | 971 |
| 320 | 20231208 | 131500 | 4633987950 | 30250 | 30250 | 30250 | 30250 | 235 |
| 321 | 20231208 | 131400 | 4626879200 | 30200 | 30250 | 30250 | 30200 | 31 |
| 322 | 20231208 | 131300 | 4625941500 | 30250 | 30200 | 30250 | 30200 | 144 |
| 323 | 20231208 | 131200 | 4621590900 | 30200 | 30200 | 30200 | 30200 | 466 |
| 324 | 20231208 | 131100 | 4607517700 | 30200 | 30200 | 30200 | 30150 | 153 |
| 325 | 20231208 | 131000 | 4602901350 | 30150 | 30150 | 30150 | 30150 | 279 |
| 326 | 20231208 | 130900 | 4594489500 | 30150 | 30150 | 30150 | 30150 | 79 |
| 327 | 20231208 | 130800 | 4592107650 | 30100 | 30200 | 30200 | 30100 | 1140 |
| 328 | 20231208 | 130700 | 4557791900 | 30150 | 30150 | 30150 | 30150 | 81 |
| 329 | 20231208 | 130600 | 4555349750 | 30150 | 30200 | 30200 | 30150 | 85 |
| 330 | 20231208 | 130500 | 4552786500 | 30150 | 30150 | 30150 | 30150 | 118 |
| 331 | 20231208 | 130400 | 4549228800 | 30200 | 30150 | 30200 | 30150 | 629 |
| 332 | 20231208 | 130300 | 4530262000 | 30200 | 30200 | 30200 | 30200 | 0 |
| 333 | 20231208 | 130200 | 4530262000 | 30200 | 30200 | 30200 | 30150 | 186 |
| 334 | 20231208 | 130100 | 4524649800 | 30200 | 30250 | 30250 | 30200 | 1524 |
| 335 | 20231208 | 130000 | 4478620500 | 30250 | 30250 | 30250 | 30200 | 47 |
| 336 | 20231208 | 125900 | 4477198800 | 30250 | 30250 | 30250 | 30250 | 73 |
| 337 | 20231208 | 125800 | 4474990550 | 30250 | 30250 | 30250 | 30250 | 37 |
| 338 | 20231208 | 125700 | 4473871300 | 30250 | 30300 | 30300 | 30250 | 637 |
| 339 | 20231208 | 125600 | 4454600550 | 30300 | 30300 | 30300 | 30250 | 143 |
| 340 | 20231208 | 125500 | 4450271650 | 30300 | 30300 | 30300 | 30300 | 314 |
| 341 | 20231208 | 125400 | 4440757450 | 30300 | 30300 | 30300 | 30300 | 295 |
| 342 | 20231208 | 125300 | 4431818950 | 30250 | 30250 | 30250 | 30250 | 0 |
| 343 | 20231208 | 125200 | 4431818950 | 30250 | 30250 | 30250 | 30250 | 0 |
| 344 | 20231208 | 125100 | 4431818950 | 30250 | 30250 | 30250 | 30250 | 224 |
| 345 | 20231208 | 125000 | 4425042950 | 30250 | 30250 | 30250 | 30200 | 61 |
| 346 | 20231208 | 124900 | 4423197800 | 30250 | 30250 | 30250 | 30250 | 235 |
| 347 | 20231208 | 124800 | 4416089050 | 30250 | 30250 | 30250 | 30250 | 15 |
| 348 | 20231208 | 124700 | 4415635300 | 30250 | 30250 | 30250 | 30250 | 25 |
| 349 | 20231208 | 124600 | 4414879050 | 30250 | 30300 | 30300 | 30200 | 509 |
| 350 | 20231208 | 124500 | 4399480700 | 30300 | 30300 | 30350 | 30300 | 438 |
| 351 | 20231208 | 124400 | 4386204300 | 30300 | 30350 | 30350 | 30300 | 115 |
| 352 | 20231208 | 124300 | 4382719750 | 30300 | 30300 | 30350 | 30300 | 60 |
| 353 | 20231208 | 124200 | 4380901700 | 30300 | 30300 | 30300 | 30300 | 4 |
| 354 | 20231208 | 124100 | 4380780500 | 30300 | 30300 | 30350 | 30300 | 104 |
| 355 | 20231208 | 124000 | 4377629250 | 30300 | 30300 | 30300 | 30300 | 126 |
| 356 | 20231208 | 123900 | 4373811450 | 30300 | 30300 | 30300 | 30300 | 53 |
| 357 | 20231208 | 123800 | 4372205550 | 30300 | 30300 | 30300 | 30300 | 3 |
| 358 | 20231208 | 123700 | 4372114650 | 30300 | 30300 | 30300 | 30300 | 108 |
| 359 | 20231208 | 123600 | 4368842250 | 30300 | 30250 | 30300 | 30250 | 58 |
| 360 | 20231208 | 123500 | 4367084900 | 30250 | 30250 | 30250 | 30250 | 33 |
| 361 | 20231208 | 123400 | 4366086650 | 30300 | 30300 | 30300 | 30300 | 24 |
| 362 | 20231208 | 123300 | 4365359450 | 30300 | 30300 | 30300 | 30300 | 88 |
| 363 | 20231208 | 123200 | 4362693050 | 30300 | 30300 | 30300 | 30300 | 30 |
| 364 | 20231208 | 123100 | 4361784050 | 30300 | 30250 | 30350 | 30250 | 202 |
| 365 | 20231208 | 123000 | 4355670500 | 30300 | 30300 | 30300 | 30300 | 0 |
| 366 | 20231208 | 122900 | 4355670500 | 30300 | 30300 | 30300 | 30300 | 409 |
| 367 | 20231208 | 122800 | 4343277800 | 30300 | 30250 | 30300 | 30250 | 459 |
| 368 | 20231208 | 122700 | 4329380550 | 30250 | 30300 | 30300 | 30250 | 3 |
| 369 | 20231208 | 122600 | 4329289700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 370 | 20231208 | 122500 | 4329289700 | 30250 | 30250 | 30250 | 30250 | 100 |
| 371 | 20231208 | 122400 | 4326264700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 372 | 20231208 | 122300 | 4326264700 | 30300 | 30350 | 30350 | 30300 | 27 |
| 373 | 20231208 | 122200 | 4325446350 | 30200 | 30200 | 30200 | 30200 | 3 |
| 374 | 20231208 | 122100 | 4325355750 | 30200 | 30200 | 30200 | 30200 | 302 |
| 375 | 20231208 | 122000 | 4316235350 | 30250 | 30300 | 30300 | 30250 | 276 |
| 376 | 20231208 | 121900 | 4307885250 | 30300 | 30300 | 30300 | 30300 | 372 |
| 377 | 20231208 | 121800 | 4296613650 | 30300 | 30250 | 30300 | 30250 | 54 |
| 378 | 20231208 | 121700 | 4294980100 | 30250 | 30250 | 30250 | 30250 | 201 |
| 379 | 20231208 | 121600 | 4288899850 | 30250 | 30250 | 30250 | 30250 | 90 |
| 380 | 20231208 | 121500 | 4286177350 | 30300 | 30300 | 30300 | 30300 | 274 |
| 381 | 20231208 | 121400 | 4277875150 | 30250 | 30250 | 30250 | 30250 | 190 |
| 382 | 20231208 | 121300 | 4272127650 | 30250 | 30250 | 30250 | 30250 | 10 |
| 383 | 20231208 | 121200 | 4271825150 | 30200 | 30300 | 30300 | 30200 | 501 |
| 384 | 20231208 | 121100 | 4256687150 | 30300 | 30300 | 30300 | 30300 | 76 |
| 385 | 20231208 | 121000 | 4254384350 | 30300 | 30300 | 30300 | 30300 | 171 |
| 386 | 20231208 | 120900 | 4249203050 | 30300 | 30300 | 30300 | 30300 | 104 |
| 387 | 20231208 | 120800 | 4246051850 | 30300 | 30350 | 30350 | 30300 | 41 |
| 388 | 20231208 | 120700 | 4244808400 | 30300 | 30300 | 30300 | 30300 | 0 |
| 389 | 20231208 | 120600 | 4244808400 | 30300 | 30300 | 30300 | 30300 | 77 |
| 390 | 20231208 | 120500 | 4242475300 | 30300 | 30300 | 30350 | 30300 | 853 |
| 391 | 20231208 | 120400 | 4216629000 | 30250 | 30250 | 30250 | 30250 | 447 |
| 392 | 20231208 | 120300 | 4203107250 | 30200 | 30200 | 30200 | 30200 | 20 |
| 393 | 20231208 | 120200 | 4202503250 | 30200 | 30200 | 30200 | 30200 | 98 |
| 394 | 20231208 | 120100 | 4199543650 | 30200 | 30200 | 30200 | 30200 | 0 |
| 395 | 20231208 | 120000 | 4199543650 | 30200 | 30200 | 30200 | 30200 | 21 |
| 396 | 20231208 | 115900 | 4198909450 | 30250 | 30200 | 30250 | 30200 | 136 |
| 397 | 20231208 | 115800 | 4194797250 | 30200 | 30200 | 30250 | 30200 | 126 |
| 398 | 20231208 | 115700 | 4190992000 | 30200 | 30200 | 30200 | 30200 | 47 |
| 399 | 20231208 | 115600 | 4189572600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 400 | 20231208 | 115500 | 4189572600 | 30200 | 30200 | 30200 | 30200 | 563 |
| 401 | 20231208 | 115400 | 4172570000 | 30200 | 30200 | 30200 | 30200 | 302 |
| 402 | 20231208 | 115300 | 4163449600 | 30200 | 30250 | 30250 | 30200 | 179 |
| 403 | 20231208 | 115200 | 4158036300 | 30250 | 30250 | 30300 | 30250 | 980 |
| 404 | 20231208 | 115100 | 4128389650 | 30250 | 30250 | 30250 | 30250 | 53 |
| 405 | 20231208 | 115000 | 4126786400 | 30250 | 30250 | 30250 | 30250 | 85 |
| 406 | 20231208 | 114900 | 4124215150 | 30300 | 30300 | 30300 | 30250 | 912 |
| 407 | 20231208 | 114800 | 4096586550 | 30300 | 30350 | 30350 | 30300 | 359 |
| 408 | 20231208 | 114700 | 4085703650 | 30300 | 30350 | 30350 | 30300 | 217 |
| 409 | 20231208 | 114600 | 4079127700 | 30300 | 30350 | 30350 | 30300 | 6 |
| 410 | 20231208 | 114500 | 4078945850 | 30350 | 30300 | 30350 | 30300 | 18 |
| 411 | 20231208 | 114400 | 4078399650 | 30350 | 30300 | 30350 | 30300 | 483 |
| 412 | 20231208 | 114300 | 4063741350 | 30300 | 30300 | 30300 | 30300 | 14 |
| 413 | 20231208 | 114200 | 4063317150 | 30300 | 30300 | 30300 | 30300 | 148 |
| 414 | 20231208 | 114100 | 4058832750 | 30350 | 30300 | 30350 | 30300 | 33 |
| 415 | 20231208 | 114000 | 4057832800 | 30350 | 30350 | 30350 | 30300 | 110 |
| 416 | 20231208 | 113900 | 4054499150 | 30350 | 30350 | 30400 | 30350 | 663 |
| 417 | 20231208 | 113800 | 4034376350 | 30350 | 30350 | 30350 | 30350 | 6 |
| 418 | 20231208 | 113700 | 4034194250 | 30350 | 30350 | 30350 | 30350 | 93 |
| 419 | 20231208 | 113600 | 4031371700 | 30350 | 30400 | 30400 | 30300 | 1267 |
| 420 | 20231208 | 113500 | 3992911600 | 30400 | 30400 | 30400 | 30400 | 108 |
| 421 | 20231208 | 113400 | 3989628400 | 30400 | 30400 | 30400 | 30350 | 38 |
| 422 | 20231208 | 113300 | 3988473300 | 30400 | 30400 | 30400 | 30400 | 101 |
| 423 | 20231208 | 113200 | 3985402900 | 30400 | 30400 | 30400 | 30350 | 186 |
| 424 | 20231208 | 113100 | 3979752200 | 30400 | 30450 | 30450 | 30400 | 316 |
| 425 | 20231208 | 113000 | 3970145650 | 30450 | 30450 | 30450 | 30400 | 481 |
| 426 | 20231208 | 112900 | 3955499350 | 30450 | 30400 | 30450 | 30400 | 207 |
| 427 | 20231208 | 112800 | 3949202850 | 30450 | 30450 | 30450 | 30400 | 75 |
| 428 | 20231208 | 112700 | 3946920300 | 30450 | 30450 | 30500 | 30400 | 1405 |
| 429 | 20231208 | 112600 | 3904088800 | 30450 | 30450 | 30500 | 30450 | 246 |
| 430 | 20231208 | 112500 | 3896598050 | 30400 | 30400 | 30450 | 30350 | 93 |
| 431 | 20231208 | 112400 | 3893768450 | 30400 | 30450 | 30450 | 30400 | 759 |
| 432 | 20231208 | 112300 | 3870690500 | 30450 | 30550 | 30600 | 30400 | 1681 |
| 433 | 20231208 | 112200 | 3819492250 | 30550 | 30300 | 30550 | 30300 | 4761 |
| 434 | 20231208 | 112100 | 3674535200 | 30350 | 30300 | 30350 | 30300 | 136 |
| 435 | 20231208 | 112000 | 3670407700 | 30350 | 30300 | 30350 | 30300 | 250 |
| 436 | 20231208 | 111900 | 3662825200 | 30300 | 30350 | 30350 | 30300 | 54 |
| 437 | 20231208 | 111800 | 3661188200 | 30350 | 30300 | 30350 | 30300 | 12 |
| 438 | 20231208 | 111700 | 3660824450 | 30300 | 30300 | 30300 | 30300 | 30 |
| 439 | 20231208 | 111600 | 3659915450 | 30300 | 30350 | 30350 | 30300 | 45 |
| 440 | 20231208 | 111500 | 3658551900 | 30300 | 30300 | 30300 | 30300 | 54 |
| 441 | 20231208 | 111400 | 3656915700 | 30300 | 30300 | 30300 | 30300 | 97 |
| 442 | 20231208 | 111300 | 3653976600 | 30350 | 30300 | 30350 | 30300 | 158 |
| 443 | 20231208 | 111200 | 3649185000 | 30300 | 30300 | 30300 | 30300 | 124 |
| 444 | 20231208 | 111100 | 3645427800 | 30300 | 30300 | 30300 | 30300 | 3 |
| 445 | 20231208 | 111000 | 3645336900 | 30300 | 30300 | 30300 | 30300 | 423 |
| 446 | 20231208 | 110900 | 3632520000 | 30300 | 30300 | 30300 | 30250 | 196 |
| 447 | 20231208 | 110800 | 3626583050 | 30300 | 30300 | 30300 | 30300 | 320 |
| 448 | 20231208 | 110700 | 3616887050 | 30300 | 30350 | 30350 | 30300 | 975 |
| 449 | 20231208 | 110600 | 3587320900 | 30350 | 30350 | 30350 | 30300 | 73 |
| 450 | 20231208 | 110500 | 3585105450 | 30300 | 30300 | 30300 | 30250 | 1062 |
| 451 | 20231208 | 110400 | 3552927100 | 30300 | 30200 | 30300 | 30200 | 1457 |
| 452 | 20231208 | 110300 | 3508862950 | 30200 | 30150 | 30200 | 30150 | 165 |
| 453 | 20231208 | 110200 | 3503881850 | 30150 | 30150 | 30150 | 30150 | 211 |
| 454 | 20231208 | 110100 | 3497520200 | 30150 | 30200 | 30200 | 30150 | 130 |
| 455 | 20231208 | 110000 | 3493600550 | 30200 | 30200 | 30200 | 30200 | 275 |
| 456 | 20231208 | 105900 | 3485295550 | 30200 | 30200 | 30200 | 30200 | 8 |
| 457 | 20231208 | 105800 | 3485053950 | 30200 | 30200 | 30200 | 30200 | 105 |
| 458 | 20231208 | 105700 | 3481882950 | 30200 | 30250 | 30250 | 30200 | 57 |
| 459 | 20231208 | 105600 | 3480159750 | 30100 | 30200 | 30200 | 30100 | 1074 |
| 460 | 20231208 | 105500 | 3447783050 | 30200 | 30150 | 30200 | 30150 | 308 |
| 461 | 20231208 | 105400 | 3438484850 | 30150 | 30150 | 30150 | 30150 | 37 |
| 462 | 20231208 | 105300 | 3437369300 | 30200 | 30200 | 30200 | 30200 | 155 |
| 463 | 20231208 | 105200 | 3432688300 | 30200 | 30150 | 30200 | 30150 | 136 |
| 464 | 20231208 | 105100 | 3428587200 | 30200 | 30200 | 30200 | 30200 | 25 |
| 465 | 20231208 | 105000 | 3427832200 | 30100 | 30200 | 30200 | 30100 | 74 |
| 466 | 20231208 | 104900 | 3425600600 | 30100 | 30250 | 30250 | 30100 | 824 |
| 467 | 20231208 | 104800 | 3400710200 | 30250 | 30250 | 30250 | 30200 | 659 |
| 468 | 20231208 | 104700 | 3380776600 | 30250 | 30200 | 30250 | 30200 | 96 |
| 469 | 20231208 | 104600 | 3377872700 | 30200 | 30200 | 30200 | 30200 | 634 |
| 470 | 20231208 | 104500 | 3358725900 | 30200 | 30050 | 30200 | 30050 | 7009 |
| 471 | 20231208 | 104400 | 3147699300 | 30050 | 30050 | 30050 | 30050 | 105 |
| 472 | 20231208 | 104300 | 3144544050 | 30050 | 30050 | 30050 | 30050 | 73 |
| 473 | 20231208 | 104200 | 3142350400 | 30050 | 30050 | 30050 | 30050 | 277 |
| 474 | 20231208 | 104100 | 3134026550 | 30050 | 30100 | 30100 | 30050 | 46 |
| 475 | 20231208 | 104000 | 3132642050 | 30050 | 30050 | 30050 | 30050 | 219 |
| 476 | 20231208 | 103900 | 3126061100 | 30050 | 30050 | 30050 | 30050 | 115 |
| 477 | 20231208 | 103800 | 3122605350 | 30050 | 30000 | 30050 | 30000 | 677 |
| 478 | 20231208 | 103700 | 3102269750 | 30000 | 29900 | 30050 | 29900 | 145 |
| 479 | 20231208 | 103600 | 3097926350 | 29900 | 30050 | 30100 | 29900 | 4804 |
| 480 | 20231208 | 103500 | 2954103950 | 30050 | 30050 | 30050 | 30050 | 231 |
| 481 | 20231208 | 103400 | 2947162400 | 30050 | 30050 | 30100 | 30050 | 402 |
| 482 | 20231208 | 103300 | 2935079300 | 30100 | 30100 | 30100 | 30100 | 106 |
| 483 | 20231208 | 103200 | 2931888700 | 30100 | 30050 | 30100 | 30050 | 118 |
| 484 | 20231208 | 103100 | 2928342700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 485 | 20231208 | 103000 | 2928342700 | 30050 | 30000 | 30050 | 30000 | 338 |
| 486 | 20231208 | 102900 | 2918188300 | 30050 | 30000 | 30050 | 30000 | 12 |
| 487 | 20231208 | 102800 | 2917827850 | 30050 | 30000 | 30050 | 30000 | 952 |
| 488 | 20231208 | 102700 | 2889261750 | 30000 | 29950 | 30000 | 29950 | 105 |
| 489 | 20231208 | 102600 | 2886111850 | 29900 | 30000 | 30000 | 29900 | 2615 |
| 490 | 20231208 | 102500 | 2807862650 | 30000 | 30050 | 30050 | 30000 | 348 |
| 491 | 20231208 | 102400 | 2797413150 | 30050 | 30000 | 30050 | 30000 | 277 |
| 492 | 20231208 | 102300 | 2789089350 | 30000 | 30050 | 30050 | 30000 | 53 |
| 493 | 20231208 | 102200 | 2787499300 | 30050 | 30000 | 30050 | 29950 | 169 |
| 494 | 20231208 | 102100 | 2782424250 | 30000 | 29950 | 30000 | 29950 | 179 |
| 495 | 20231208 | 102000 | 2777058150 | 29950 | 29950 | 29950 | 29950 | 612 |
| 496 | 20231208 | 101900 | 2758728750 | 29950 | 29950 | 30000 | 29950 | 289 |
| 497 | 20231208 | 101800 | 2750066700 | 29950 | 29900 | 29950 | 29900 | 419 |
| 498 | 20231208 | 101700 | 2737517800 | 29950 | 29950 | 29950 | 29900 | 481 |
| 499 | 20231208 | 101600 | 2723114200 | 29950 | 29900 | 29950 | 29900 | 186 |
| 500 | 20231208 | 101500 | 2717546800 | 29900 | 29950 | 29950 | 29900 | 174 |
| 501 | 20231208 | 101400 | 2712338450 | 29950 | 29900 | 29950 | 29900 | 242 |
| 502 | 20231208 | 101300 | 2705102050 | 29950 | 29900 | 29950 | 29900 | 243 |
| 503 | 20231208 | 101200 | 2697830100 | 29900 | 29900 | 29900 | 29900 | 511 |
| 504 | 20231208 | 101100 | 2682551200 | 29900 | 29900 | 29900 | 29900 | 164 |
| 505 | 20231208 | 101000 | 2677647600 | 29900 | 29900 | 29900 | 29900 | 317 |
| 506 | 20231208 | 100900 | 2668169300 | 29900 | 29900 | 29900 | 29900 | 9 |
| 507 | 20231208 | 100800 | 2667900200 | 29900 | 29950 | 29950 | 29900 | 99 |
| 508 | 20231208 | 100700 | 2664938950 | 29950 | 29950 | 29950 | 29900 | 427 |
| 509 | 20231208 | 100600 | 2652169700 | 29900 | 29900 | 29950 | 29900 | 800 |
| 510 | 20231208 | 100500 | 2628244700 | 29900 | 30000 | 30000 | 29900 | 3048 |
| 511 | 20231208 | 100400 | 2537008550 | 30000 | 30000 | 30000 | 30000 | 137 |
| 512 | 20231208 | 100300 | 2532898550 | 30000 | 30000 | 30000 | 29950 | 206 |
| 513 | 20231208 | 100200 | 2526723750 | 29950 | 30000 | 30050 | 29950 | 450 |
| 514 | 20231208 | 100100 | 2513228050 | 30000 | 30050 | 30050 | 30000 | 306 |
| 515 | 20231208 | 100000 | 2504047550 | 30000 | 30000 | 30050 | 30000 | 651 |
| 516 | 20231208 | 095900 | 2484516050 | 30050 | 30050 | 30050 | 30000 | 8 |
| 517 | 20231208 | 095800 | 2484275750 | 30000 | 30000 | 30000 | 29950 | 462 |
| 518 | 20231208 | 095700 | 2470415850 | 30000 | 30000 | 30000 | 30000 | 12 |
| 519 | 20231208 | 095600 | 2470055850 | 29950 | 30050 | 30050 | 29950 | 472 |
| 520 | 20231208 | 095500 | 2455902000 | 30050 | 30100 | 30100 | 30000 | 67 |
| 521 | 20231208 | 095400 | 2453890900 | 30100 | 30000 | 30100 | 30000 | 1318 |
| 522 | 20231208 | 095300 | 2414330150 | 29950 | 29950 | 29950 | 29950 | 270 |
| 523 | 20231208 | 095200 | 2406243650 | 29950 | 29950 | 29950 | 29950 | 537 |
| 524 | 20231208 | 095100 | 2390160500 | 29950 | 29900 | 29950 | 29900 | 1222 |
| 525 | 20231208 | 095000 | 2353562150 | 29900 | 29900 | 29900 | 29900 | 131 |
| 526 | 20231208 | 094900 | 2349645250 | 29900 | 29900 | 29950 | 29900 | 1766 |
| 527 | 20231208 | 094800 | 2296841350 | 29900 | 29900 | 29950 | 29900 | 918 |
| 528 | 20231208 | 094700 | 2269387050 | 29950 | 29950 | 30000 | 29900 | 1319 |
| 529 | 20231208 | 094600 | 2229882450 | 29950 | 29950 | 30000 | 29950 | 194 |
| 530 | 20231208 | 094500 | 2224071450 | 29950 | 30000 | 30000 | 29950 | 343 |
| 531 | 20231208 | 094400 | 2213786550 | 29950 | 29950 | 30000 | 29900 | 874 |
| 532 | 20231208 | 094300 | 2187626850 | 29950 | 30000 | 30000 | 29950 | 989 |
| 533 | 20231208 | 094200 | 2158001350 | 29950 | 30000 | 30050 | 29900 | 2509 |
| 534 | 20231208 | 094100 | 2082911800 | 29950 | 30000 | 30000 | 29950 | 3369 |
| 535 | 20231208 | 094000 | 1981906450 | 30050 | 30050 | 30050 | 30000 | 269 |
| 536 | 20231208 | 093900 | 1973828200 | 30050 | 30050 | 30050 | 30000 | 1650 |
| 537 | 20231208 | 093800 | 1924282350 | 30050 | 30150 | 30150 | 30050 | 2558 |
| 538 | 20231208 | 093700 | 1847305700 | 30150 | 30250 | 30250 | 30150 | 2805 |
| 539 | 20231208 | 093600 | 1762654250 | 30200 | 30200 | 30250 | 30200 | 799 |
| 540 | 20231208 | 093500 | 1738517750 | 30250 | 30250 | 30250 | 30200 | 353 |
| 541 | 20231208 | 093400 | 1727841550 | 30250 | 30250 | 30300 | 30200 | 880 |
| 542 | 20231208 | 093300 | 1701227100 | 30250 | 30300 | 30300 | 30250 | 62 |
| 543 | 20231208 | 093200 | 1699350100 | 30300 | 30300 | 30350 | 30250 | 459 |
| 544 | 20231208 | 093100 | 1685443600 | 30350 | 30350 | 30350 | 30300 | 404 |
| 545 | 20231208 | 093000 | 1673193750 | 30300 | 30300 | 30350 | 30300 | 656 |
| 546 | 20231208 | 092900 | 1653315000 | 30350 | 30350 | 30350 | 30300 | 260 |
| 547 | 20231208 | 092800 | 1645436000 | 30350 | 30250 | 30350 | 30250 | 464 |
| 548 | 20231208 | 092700 | 1631375800 | 30250 | 30300 | 30300 | 30250 | 802 |
| 549 | 20231208 | 092600 | 1607083250 | 30300 | 30200 | 30300 | 30150 | 1025 |
| 550 | 20231208 | 092500 | 1576118300 | 30150 | 30200 | 30200 | 30150 | 391 |
| 551 | 20231208 | 092400 | 1564318250 | 30200 | 30200 | 30200 | 30150 | 309 |
| 552 | 20231208 | 092300 | 1554988250 | 30150 | 30100 | 30150 | 30100 | 509 |
| 553 | 20231208 | 092200 | 1539643300 | 30100 | 30050 | 30100 | 30000 | 1360 |
| 554 | 20231208 | 092100 | 1498764200 | 30050 | 30050 | 30050 | 30000 | 402 |
| 555 | 20231208 | 092000 | 1486685250 | 30100 | 30150 | 30150 | 30000 | 1063 |
| 556 | 20231208 | 091900 | 1454738750 | 30200 | 30150 | 30200 | 30100 | 793 |
| 557 | 20231208 | 091800 | 1430846650 | 30150 | 30000 | 30150 | 30000 | 902 |
| 558 | 20231208 | 091700 | 1403728800 | 30000 | 30000 | 30050 | 30000 | 567 |
| 559 | 20231208 | 091600 | 1386717750 | 30000 | 30000 | 30000 | 29950 | 984 |
| 560 | 20231208 | 091500 | 1357225350 | 30000 | 30050 | 30050 | 29950 | 2725 |
| 561 | 20231208 | 091400 | 1275496400 | 30050 | 30050 | 30050 | 30000 | 808 |
| 562 | 20231208 | 091300 | 1251245750 | 30000 | 30050 | 30050 | 30000 | 565 |
| 563 | 20231208 | 091200 | 1234293300 | 30050 | 30150 | 30150 | 30000 | 6246 |
| 564 | 20231208 | 091100 | 1046763800 | 30100 | 30100 | 30150 | 30050 | 646 |
| 565 | 20231208 | 091000 | 1027316100 | 30150 | 30150 | 30150 | 30050 | 505 |
| 566 | 20231208 | 090900 | 1012114900 | 30100 | 30050 | 30150 | 30050 | 713 |
| 567 | 20231208 | 090800 | 990654950 | 30100 | 30050 | 30100 | 30000 | 1216 |
| 568 | 20231208 | 090700 | 954120300 | 30050 | 30100 | 30100 | 30000 | 2976 |
| 569 | 20231208 | 090600 | 864689950 | 30050 | 30100 | 30150 | 30050 | 1194 |
| 570 | 20231208 | 090500 | 828748800 | 30150 | 30250 | 30250 | 30050 | 4069 |
| 571 | 20231208 | 090400 | 706007850 | 30250 | 30200 | 30250 | 30150 | 1354 |
| 572 | 20231208 | 090300 | 665124550 | 30200 | 30300 | 30350 | 30200 | 5658 |
| 573 | 20231208 | 090200 | 494096700 | 30350 | 30300 | 30400 | 30250 | 2412 |
| 574 | 20231208 | 090100 | 420982100 | 30300 | 30350 | 30350 | 30250 | 5395 |
| 575 | 20231208 | 090000 | 257590900 | 30450 | 30450 | 30650 | 30400 | 8438 |